ABICO Asia Capital Corp. 7777
TPEX · Taiwan · Finance
TWD 38.25+0.25 (+0.66%)
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 38.00 | +6.74% | TWD 36.05 | TWD 38.35 | TWD 35.80 | 2.29M |
| 2026-09-29 | TWD 35.60 | +0.14% | TWD 35.95 | TWD 36.85 | TWD 35.50 | 1.16M |
| 2026-09-24 | TWD 35.55 | +0.14% | TWD 36.00 | TWD 36.05 | TWD 35.50 | 559.81K |
| 2026-09-23 | TWD 35.50 | -0.70% | TWD 36.00 | TWD 36.00 | TWD 35.50 | 550.94K |
| 2026-09-22 | TWD 35.75 | -0.42% | TWD 36.00 | TWD 36.20 | TWD 35.60 | 876.83K |
| 2026-09-21 | TWD 35.90 | -0.14% | TWD 35.95 | TWD 36.20 | TWD 35.50 | 1.21M |
| 2026-09-18 | TWD 35.95 | -2.57% | TWD 36.40 | TWD 36.40 | TWD 35.45 | 2.73M |
| 2026-09-17 | TWD 36.90 | +0.14% | TWD 38.00 | TWD 38.40 | TWD 36.90 | 968.22K |
| 2026-09-16 | TWD 36.85 | +4.24% | TWD 35.50 | TWD 37.00 | TWD 35.40 | 688.66K |
| 2026-09-15 | TWD 35.35 | -1.39% | TWD 35.70 | TWD 36.05 | TWD 35.35 | 662.40K |
| 2026-09-14 | TWD 35.85 | -2.58% | TWD 36.00 | TWD 36.30 | TWD 35.50 | 885.34K |
| 2026-09-11 | TWD 36.80 | -2.13% | TWD 36.10 | TWD 37.35 | TWD 36.10 | 887.21K |
| 2026-09-10 | TWD 37.60 | -1.57% | TWD 38.20 | TWD 38.20 | TWD 37.50 | 783.73K |
| 2026-09-09 | TWD 38.20 | +1.60% | TWD 38.00 | TWD 38.40 | TWD 37.50 | 677.29K |
| 2026-09-08 | TWD 37.60 | -1.05% | TWD 38.30 | TWD 38.30 | TWD 37.60 | 788.57K |
| 2026-09-07 | TWD 38.00 | -0.78% | TWD 38.70 | TWD 38.70 | TWD 37.65 | 1.34M |
| 2026-09-04 | TWD 38.30 | +0.66% | TWD 38.90 | TWD 38.90 | TWD 37.85 | 957.35K |
| 2026-09-03 | TWD 38.05 | -2.81% | TWD 39.25 | TWD 39.40 | TWD 38.05 | 1.50M |
| 2026-09-02 | TWD 39.15 | -1.88% | TWD 39.85 | TWD 40.05 | TWD 39.15 | 1.16M |
| 2026-09-01 | TWD 39.90 | -1.72% | TWD 40.85 | TWD 40.85 | TWD 39.85 | 1.71M |
| 2026-08-31 | TWD 40.60 | +1.12% | TWD 40.55 | TWD 41.45 | TWD 40.15 | 3.11M |
| 2026-08-28 | TWD 40.15 | -3.25% | TWD 41.30 | TWD 41.80 | TWD 39.95 | 2.31M |
| 2026-08-27 | TWD 41.50 | 0.00% | TWD 41.50 | TWD 43.40 | TWD 40.90 | 9.47M |
| 2026-08-26 | TWD 41.50 | +9.93% | TWD 38.80 | TWD 41.50 | TWD 38.60 | 6.81M |
| 2026-08-25 | TWD 37.75 | +1.07% | TWD 37.90 | TWD 37.90 | TWD 36.85 | 1.04M |
| 2026-08-24 | TWD 37.35 | -7.33% | TWD 40.31 | TWD 40.31 | TWD 37.30 | 3.01M |
| 2026-08-21 | TWD 40.31 | +7.63% | TWD 38.43 | TWD 40.60 | TWD 37.10 | 3.95M |
| 2026-08-20 | TWD 37.45 | +1.20% | TWD 37.50 | TWD 37.55 | TWD 36.36 | 868.94K |
| 2026-08-19 | TWD 37.01 | -2.21% | TWD 37.15 | TWD 38.38 | TWD 36.91 | 1.11M |
| 2026-08-18 | TWD 37.84 | -1.41% | TWD 38.34 | TWD 38.43 | TWD 37.20 | 1.33M |
| 2026-08-17 | TWD 38.38 | -2.82% | TWD 39.62 | TWD 40.21 | TWD 37.99 | 1.57M |
| 2026-08-14 | TWD 39.50 | -1.37% | TWD 40.35 | TWD 40.40 | TWD 39.40 | 1.09M |
| 2026-08-13 | TWD 40.05 | -0.12% | TWD 40.15 | TWD 41.20 | TWD 39.90 | 1.52M |
| 2026-08-12 | TWD 40.10 | +0.63% | TWD 39.85 | TWD 41.70 | TWD 39.75 | 1.90M |
| 2026-08-11 | TWD 39.85 | -1.12% | TWD 39.75 | TWD 40.60 | TWD 38.80 | 1.64M |
| 2026-08-10 | TWD 40.30 | -0.12% | TWD 40.50 | TWD 41.00 | TWD 39.75 | 1.34M |
| 2026-08-07 | TWD 40.35 | -3.24% | TWD 41.85 | TWD 42.60 | TWD 40.25 | 2.55M |
| 2026-08-06 | TWD 41.70 | -1.65% | TWD 42.60 | TWD 42.95 | TWD 41.00 | 2.45M |
| 2026-08-05 | TWD 42.40 | +7.07% | TWD 40.50 | TWD 43.45 | TWD 40.50 | 4.66M |
| 2026-08-04 | TWD 39.60 | +2.46% | TWD 38.90 | TWD 40.35 | TWD 38.75 | 1.91M |
| 2026-08-03 | TWD 38.65 | +4.74% | TWD 36.90 | TWD 39.70 | TWD 36.55 | 1.71M |
| 2026-07-31 | TWD 36.90 | +9.99% | TWD 35.25 | TWD 36.90 | TWD 35.25 | 1.19M |
| 2026-07-30 | TWD 33.55 | -4.01% | TWD 34.95 | TWD 35.95 | TWD 33.50 | 1.08M |
| 2026-07-29 | TWD 34.95 | -5.67% | TWD 37.00 | TWD 38.20 | TWD 33.70 | 2.02M |
| 2026-07-28 | TWD 37.05 | -7.38% | TWD 39.00 | TWD 39.10 | TWD 37.05 | 1.29M |
| 2026-07-27 | TWD 40.00 | +1.27% | TWD 40.00 | TWD 40.00 | TWD 38.75 | 1.66M |
| 2026-07-24 | TWD 39.50 | -1.25% | TWD 39.75 | TWD 40.50 | TWD 39.10 | 1.37M |
| 2026-07-23 | TWD 40.00 | -2.44% | TWD 40.90 | TWD 41.75 | TWD 39.85 | 2.78M |
| 2026-07-22 | TWD 41.00 | +3.80% | TWD 39.50 | TWD 41.70 | TWD 39.25 | 3.43M |
| 2026-07-21 | TWD 39.50 | +4.22% | TWD 38.30 | TWD 39.75 | TWD 37.05 | 2.55M |
| 2026-07-20 | TWD 37.90 | -9.33% | TWD 41.55 | TWD 41.55 | TWD 37.65 | 3.80M |
| 2026-07-17 | TWD 41.80 | 0.00% | TWD 41.75 | TWD 43.20 | TWD 40.65 | 11.69M |
| 2026-07-16 | TWD 41.80 | +4.50% | TWD 39.75 | TWD 42.65 | TWD 38.85 | 3.71M |
| 2026-07-15 | TWD 40.00 | +6.67% | TWD 38.05 | TWD 40.80 | TWD 37.40 | 2.00M |
| 2026-07-14 | TWD 37.50 | -4.46% | TWD 39.00 | TWD 39.15 | TWD 35.60 | 1.74M |
| 2026-07-13 | TWD 39.25 | -3.33% | TWD 41.10 | TWD 41.65 | TWD 39.10 | 1.31M |
| 2026-07-10 | TWD 40.60 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 40.60 | 0 |
| 2026-07-09 | TWD 40.60 | -0.98% | TWD 41.10 | TWD 41.65 | TWD 40.50 | 1.26M |
| 2026-07-08 | TWD 41.00 | -1.91% | TWD 42.15 | TWD 42.80 | TWD 40.85 | 1.77M |
| 2026-07-07 | TWD 41.80 | +0.12% | TWD 42.00 | TWD 43.80 | TWD 40.30 | 4.38M |
| 2026-07-06 | TWD 41.75 | -1.76% | TWD 42.50 | TWD 42.85 | TWD 41.50 | 1.96M |
| 2026-07-03 | TWD 42.50 | -0.35% | TWD 42.45 | TWD 43.80 | TWD 41.65 | 4.48M |
| 2026-07-02 | TWD 42.65 | +5.44% | TWD 40.15 | TWD 44.30 | TWD 40.00 | 5.81M |
| 2026-07-01 | TWD 40.45 | -2.41% | TWD 43.00 | TWD 43.00 | TWD 40.45 | 2.66M |
| 2026-06-30 | TWD 41.45 | +2.98% | TWD 40.30 | TWD 41.55 | TWD 40.00 | 2.91M |
| 2026-06-29 | TWD 40.25 | -4.17% | TWD 43.45 | TWD 44.30 | TWD 39.85 | 4.46M |
| 2026-06-26 | TWD 42.00 | -5.41% | TWD 48.50 | TWD 48.50 | TWD 42.00 | 15.42M |
| 2026-06-25 | TWD 44.40 | +9.92% | TWD 44.00 | TWD 44.40 | TWD 43.10 | 7.17M |
| 2026-06-24 | TWD 40.39 | -0.48% | TWD 41.17 | TWD 41.66 | TWD 39.95 | 2.56M |
| 2026-06-23 | TWD 40.59 | +1.22% | TWD 40.20 | TWD 41.03 | TWD 39.22 | 2.44M |
| 2026-06-22 | TWD 40.10 | -2.84% | TWD 41.81 | TWD 41.81 | TWD 39.80 | 2.86M |
| 2026-06-18 | TWD 41.27 | -3.98% | TWD 43.57 | TWD 43.57 | TWD 41.08 | 6.19M |
| 2026-06-17 | TWD 42.98 | +1.62% | TWD 42.15 | TWD 44.06 | TWD 41.08 | 16.85M |
| 2026-06-16 | TWD 42.30 | +9.91% | TWD 39.12 | TWD 42.30 | TWD 38.73 | 13.39M |
| 2026-06-15 | TWD 38.48 | -1.62% | TWD 39.41 | TWD 40.68 | TWD 38.39 | 3.55M |
| 2026-06-12 | TWD 39.12 | +6.52% | TWD 39.12 | TWD 39.61 | TWD 37.75 | 3.19M |
| 2026-06-11 | TWD 36.72 | -1.70% | TWD 36.28 | TWD 37.31 | TWD 35.31 | 1.89M |
| 2026-06-10 | TWD 37.36 | -3.54% | TWD 38.73 | TWD 40.88 | TWD 37.26 | 4.44M |
| 2026-06-09 | TWD 38.73 | +10.00% | TWD 37.51 | TWD 38.73 | TWD 36.87 | 3.23M |
| 2026-06-08 | TWD 35.21 | -9.43% | TWD 35.01 | TWD 35.79 | TWD 35.01 | 1.67M |
| 2026-06-05 | TWD 38.88 | -0.38% | TWD 39.12 | TWD 41.08 | TWD 38.68 | 3.14M |
| 2026-06-04 | TWD 39.02 | -5.11% | TWD 41.17 | TWD 41.17 | TWD 39.02 | 3.50M |
| 2026-06-03 | TWD 41.12 | +2.44% | TWD 42.05 | TWD 42.74 | TWD 40.83 | 4.19M |
| 2026-06-02 | TWD 40.15 | -5.74% | TWD 42.79 | TWD 43.86 | TWD 39.12 | 7.88M |
| 2026-06-01 | TWD 42.59 | +4.56% | TWD 44.74 | TWD 44.79 | TWD 42.05 | 18.85M |
| 2026-05-29 | TWD 40.73 | +9.89% | TWD 40.73 | TWD 40.73 | TWD 40.73 | 10.14M |
| 2026-05-28 | TWD 37.07 | +7.82% | TWD 35.06 | TWD 37.65 | TWD 34.67 | 7.99M |
| 2026-05-27 | TWD 34.38 | -2.36% | TWD 35.21 | TWD 35.45 | TWD 34.13 | 2.99M |
| 2026-05-26 | TWD 35.21 | +3.15% | TWD 34.72 | TWD 35.21 | TWD 33.15 | 6.02M |
| 2026-05-25 | TWD 34.13 | +1.31% | TWD 34.72 | TWD 35.89 | TWD 34.13 | 3.92M |