Abico Avy Co., Ltd. 5392
TPEX · Taiwan · Producer Manufacturing
TWD 39.90-0.20 (-0.50%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 40.10 | +1.78% | TWD 39.40 | TWD 40.20 | TWD 39.40 | 638.42K |
| 2026-09-29 | TWD 39.40 | +0.13% | TWD 39.50 | TWD 39.70 | TWD 39.30 | 378.78K |
| 2026-09-24 | TWD 39.35 | -0.38% | TWD 39.70 | TWD 39.75 | TWD 39.25 | 480.25K |
| 2026-09-23 | TWD 39.50 | -0.75% | TWD 39.90 | TWD 40.25 | TWD 39.50 | 528.68K |
| 2026-09-22 | TWD 39.80 | -1.00% | TWD 40.90 | TWD 40.90 | TWD 39.70 | 676.38K |
| 2026-09-21 | TWD 40.20 | 0.00% | TWD 40.45 | TWD 40.60 | TWD 40.00 | 542.64K |
| 2026-09-18 | TWD 40.20 | +0.50% | TWD 40.50 | TWD 40.50 | TWD 39.65 | 814.08K |
| 2026-09-17 | TWD 40.00 | +0.88% | TWD 40.30 | TWD 40.35 | TWD 39.90 | 489.27K |
| 2026-09-16 | TWD 39.65 | +1.15% | TWD 39.15 | TWD 39.75 | TWD 39.15 | 454.00K |
| 2026-09-15 | TWD 39.20 | -1.26% | TWD 40.20 | TWD 40.20 | TWD 39.20 | 487.50K |
| 2026-09-14 | TWD 39.70 | -1.24% | TWD 40.20 | TWD 40.25 | TWD 39.50 | 619.37K |
| 2026-09-11 | TWD 40.20 | -1.59% | TWD 40.60 | TWD 40.60 | TWD 40.05 | 509.91K |
| 2026-09-10 | TWD 40.85 | -1.80% | TWD 41.30 | TWD 41.35 | TWD 40.85 | 624.71K |
| 2026-09-09 | TWD 41.60 | +1.09% | TWD 42.00 | TWD 42.00 | TWD 41.45 | 624.93K |
| 2026-09-08 | TWD 41.15 | -2.49% | TWD 42.40 | TWD 42.90 | TWD 41.15 | 1.30M |
| 2026-09-07 | TWD 42.20 | -1.75% | TWD 43.25 | TWD 43.25 | TWD 42.05 | 1.19M |
| 2026-09-04 | TWD 42.95 | -0.12% | TWD 44.15 | TWD 44.50 | TWD 42.50 | 1.21M |
| 2026-09-03 | TWD 43.00 | -4.12% | TWD 45.00 | TWD 45.85 | TWD 43.00 | 2.21M |
| 2026-09-02 | TWD 44.85 | +0.34% | TWD 44.65 | TWD 45.70 | TWD 44.40 | 1.09M |
| 2026-09-01 | TWD 44.70 | -2.40% | TWD 46.45 | TWD 46.45 | TWD 44.70 | 1.67M |
| 2026-08-31 | TWD 45.80 | -3.28% | TWD 47.15 | TWD 47.65 | TWD 45.65 | 2.41M |
| 2026-08-28 | TWD 47.35 | +2.55% | TWD 46.96 | TWD 47.50 | TWD 45.74 | 3.09M |
| 2026-08-27 | TWD 46.18 | -0.42% | TWD 46.76 | TWD 47.50 | TWD 46.13 | 4.11M |
| 2026-08-26 | TWD 46.37 | +4.53% | TWD 44.71 | TWD 46.62 | TWD 44.66 | 3.55M |
| 2026-08-25 | TWD 44.36 | -1.42% | TWD 44.90 | TWD 44.90 | TWD 43.87 | 942.17K |
| 2026-08-24 | TWD 45.00 | -0.33% | TWD 45.15 | TWD 45.54 | TWD 44.51 | 955.39K |
| 2026-08-21 | TWD 45.15 | +2.11% | TWD 44.41 | TWD 45.78 | TWD 44.12 | 1.71M |
| 2026-08-20 | TWD 44.22 | -0.44% | TWD 45.59 | TWD 46.13 | TWD 44.12 | 1.70M |
| 2026-08-19 | TWD 44.41 | -1.20% | TWD 44.41 | TWD 47.06 | TWD 44.31 | 3.35M |
| 2026-08-18 | TWD 44.95 | -1.40% | TWD 45.69 | TWD 46.23 | TWD 44.80 | 1.69M |
| 2026-08-17 | TWD 45.59 | +2.88% | TWD 44.36 | TWD 46.37 | TWD 44.36 | 3.55M |
| 2026-08-14 | TWD 44.31 | -0.22% | TWD 45.44 | TWD 45.49 | TWD 44.31 | 1.32M |
| 2026-08-13 | TWD 44.41 | -1.63% | TWD 45.39 | TWD 45.83 | TWD 44.41 | 1.43M |
| 2026-08-12 | TWD 45.15 | +1.66% | TWD 44.41 | TWD 45.64 | TWD 43.97 | 2.34M |
| 2026-08-11 | TWD 44.41 | -3.82% | TWD 45.98 | TWD 45.98 | TWD 44.26 | 2.05M |
| 2026-08-10 | TWD 46.18 | +2.28% | TWD 46.08 | TWD 46.27 | TWD 45.00 | 2.84M |
| 2026-08-07 | TWD 45.15 | -0.32% | TWD 45.34 | TWD 46.76 | TWD 44.90 | 5.51M |
| 2026-08-06 | TWD 45.29 | -0.43% | TWD 45.78 | TWD 46.67 | TWD 45.10 | 7.61M |
| 2026-08-05 | TWD 45.49 | +9.56% | TWD 43.43 | TWD 45.64 | TWD 42.89 | 7.00M |
| 2026-08-04 | TWD 41.52 | +1.93% | TWD 41.27 | TWD 42.11 | TWD 40.88 | 2.93M |
| 2026-08-03 | TWD 40.74 | +9.92% | TWD 37.06 | TWD 40.74 | TWD 36.52 | 2.79M |
| 2026-07-31 | TWD 37.06 | +9.88% | TWD 35.78 | TWD 37.06 | TWD 35.20 | 1.82M |
| 2026-07-30 | TWD 33.73 | -5.10% | TWD 34.75 | TWD 35.83 | TWD 33.58 | 1.46M |
| 2026-07-29 | TWD 35.54 | -4.10% | TWD 37.25 | TWD 38.38 | TWD 33.92 | 1.93M |
| 2026-07-28 | TWD 37.06 | -6.09% | TWD 38.58 | TWD 38.58 | TWD 37.06 | 1.25M |
| 2026-07-27 | TWD 39.46 | -3.01% | TWD 40.39 | TWD 41.03 | TWD 38.97 | 1.63M |
| 2026-07-24 | TWD 40.69 | -0.12% | TWD 40.69 | TWD 41.57 | TWD 40.29 | 797.99K |
| 2026-07-23 | TWD 40.74 | -2.00% | TWD 42.21 | TWD 42.21 | TWD 40.59 | 788.29K |
| 2026-07-22 | TWD 41.57 | +0.47% | TWD 41.91 | TWD 42.65 | TWD 41.57 | 827.55K |
| 2026-07-21 | TWD 41.37 | +1.20% | TWD 41.18 | TWD 41.76 | TWD 41.03 | 935.18K |
| 2026-07-20 | TWD 40.88 | -2.11% | TWD 41.81 | TWD 42.30 | TWD 39.71 | 1.86M |
| 2026-07-17 | TWD 41.76 | -4.38% | TWD 43.63 | TWD 45.29 | TWD 41.76 | 5.13M |
| 2026-07-16 | TWD 43.68 | -2.73% | TWD 44.80 | TWD 44.80 | TWD 43.48 | 1.25M |
| 2026-07-15 | TWD 44.90 | +2.92% | TWD 44.12 | TWD 45.29 | TWD 43.68 | 1.76M |
| 2026-07-14 | TWD 43.63 | -2.52% | TWD 44.80 | TWD 45.10 | TWD 41.86 | 2.28M |
| 2026-07-13 | TWD 44.75 | -1.51% | TWD 46.42 | TWD 47.55 | TWD 44.51 | 4.08M |
| 2026-07-10 | TWD 45.44 | 0.00% | TWD 45.44 | TWD 45.44 | TWD 45.44 | 0 |
| 2026-07-09 | TWD 45.44 | -3.64% | TWD 46.86 | TWD 47.30 | TWD 45.20 | 2.72M |
| 2026-07-08 | TWD 47.16 | -2.53% | TWD 48.38 | TWD 48.92 | TWD 46.47 | 4.26M |
| 2026-07-07 | TWD 48.38 | +1.65% | TWD 47.21 | TWD 49.51 | TWD 45.49 | 10.70M |
| 2026-07-06 | TWD 47.60 | 0.00% | TWD 48.97 | TWD 49.02 | TWD 46.81 | 6.24M |
| 2026-07-03 | TWD 47.60 | +0.10% | TWD 47.75 | TWD 47.94 | TWD 45.93 | 11.35M |
| 2026-07-02 | TWD 47.55 | +9.11% | TWD 43.24 | TWD 47.89 | TWD 43.24 | 16.97M |
| 2026-07-01 | TWD 43.58 | -2.84% | TWD 45.10 | TWD 45.69 | TWD 43.58 | 2.59M |
| 2026-06-30 | TWD 44.85 | +1.67% | TWD 44.12 | TWD 46.27 | TWD 43.63 | 3.95M |
| 2026-06-29 | TWD 44.12 | -5.26% | TWD 46.96 | TWD 47.06 | TWD 43.77 | 8.53M |
| 2026-06-26 | TWD 46.57 | +3.83% | TWD 46.67 | TWD 48.92 | TWD 45.98 | 26.80M |
| 2026-06-25 | TWD 44.85 | +7.90% | TWD 43.92 | TWD 45.69 | TWD 43.77 | 15.04M |
| 2026-06-24 | TWD 41.57 | -2.19% | TWD 43.73 | TWD 44.02 | TWD 41.47 | 2.96M |
| 2026-06-23 | TWD 42.50 | +0.81% | TWD 42.16 | TWD 42.55 | TWD 40.29 | 4.23M |
| 2026-06-22 | TWD 42.16 | -0.69% | TWD 42.50 | TWD 42.94 | TWD 42.06 | 2.94M |
| 2026-06-18 | TWD 42.45 | -3.46% | TWD 43.68 | TWD 43.97 | TWD 42.35 | 4.36M |
| 2026-06-17 | TWD 43.97 | +2.16% | TWD 43.82 | TWD 45.69 | TWD 43.48 | 7.76M |
| 2026-06-16 | TWD 43.04 | -2.23% | TWD 43.97 | TWD 45.00 | TWD 43.04 | 9.52M |
| 2026-06-15 | TWD 44.02 | +6.52% | TWD 42.16 | TWD 44.61 | TWD 41.86 | 7.07M |
| 2026-06-12 | TWD 41.32 | -0.24% | TWD 42.16 | TWD 42.94 | TWD 41.32 | 1.60M |
| 2026-06-11 | TWD 41.42 | -0.71% | TWD 41.96 | TWD 42.01 | TWD 40.20 | 1.68M |
| 2026-06-10 | TWD 41.72 | -5.02% | TWD 43.09 | TWD 45.20 | TWD 41.67 | 3.48M |
| 2026-06-09 | TWD 43.92 | +5.16% | TWD 42.79 | TWD 45.00 | TWD 42.50 | 2.95M |
| 2026-06-08 | TWD 41.76 | -6.58% | TWD 40.25 | TWD 42.50 | TWD 40.25 | 5.44M |
| 2026-06-05 | TWD 44.71 | -2.88% | TWD 44.80 | TWD 46.37 | TWD 44.17 | 7.32M |
| 2026-06-04 | TWD 46.03 | +2.29% | TWD 44.66 | TWD 46.08 | TWD 42.75 | 6.93M |
| 2026-06-03 | TWD 45.00 | -2.55% | TWD 46.52 | TWD 46.52 | TWD 44.80 | 5.21M |
| 2026-06-02 | TWD 46.18 | -3.68% | TWD 48.04 | TWD 48.82 | TWD 45.10 | 15.74M |
| 2026-06-01 | TWD 47.94 | +9.76% | TWD 45.49 | TWD 48.04 | TWD 43.92 | 20.45M |
| 2026-05-29 | TWD 43.68 | +10.00% | TWD 40.69 | TWD 43.68 | TWD 40.49 | 12.58M |
| 2026-05-28 | TWD 39.71 | -2.06% | TWD 40.59 | TWD 41.86 | TWD 39.22 | 3.92M |
| 2026-05-27 | TWD 40.54 | -3.84% | TWD 42.35 | TWD 42.55 | TWD 40.49 | 3.72M |
| 2026-05-26 | TWD 42.16 | -2.05% | TWD 44.02 | TWD 44.02 | TWD 41.76 | 3.10M |
| 2026-05-25 | TWD 43.04 | -0.34% | TWD 43.19 | TWD 43.77 | TWD 42.06 | 5.75M |