Abico AVY Co., Ltd. (TPEX:5392)
Taiwan
· Delayed Price · Currency is TWD 51.00
+0.70 (1.39%)
Dec 5, 2025, 1:30 PM CST
Abico AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.30 | 54.00 | 49.75 | 51.00 | 51.00 | 1.39% | 56,849,548 |
| Dec 4, 2025 | 47.50 | 50.30 | 47.50 | 50.30 | 50.30 | 9.83% | 22,309,347 |
| Dec 3, 2025 | 45.30 | 46.65 | 45.30 | 45.80 | 45.80 | 2.00% | 1,368,811 |
| Dec 2, 2025 | 46.00 | 46.20 | 44.75 | 44.90 | 44.90 | -1.54% | 1,787,821 |
| Dec 1, 2025 | 46.00 | 46.35 | 45.60 | 45.60 | 45.60 | 0.11% | 2,421,467 |
| Nov 28, 2025 | 44.50 | 46.00 | 44.50 | 45.55 | 45.55 | 1.67% | 2,303,199 |
| Nov 27, 2025 | 44.95 | 44.95 | 43.80 | 44.80 | 44.80 | 1.70% | 1,711,466 |
| Nov 26, 2025 | 43.75 | 45.45 | 43.75 | 44.05 | 44.05 | 1.73% | 3,108,063 |
| Nov 25, 2025 | 42.40 | 43.30 | 42.20 | 43.30 | 43.30 | 3.84% | 2,636,041 |
| Nov 24, 2025 | 42.40 | 42.40 | 41.40 | 41.70 | 41.70 | 0.12% | 1,780,243 |
| Nov 21, 2025 | 42.95 | 42.95 | 41.30 | 41.65 | 41.65 | -4.58% | 1,559,274 |
| Nov 20, 2025 | 44.25 | 44.30 | 43.25 | 43.65 | 43.65 | 2.46% | 2,055,105 |
| Nov 19, 2025 | 43.10 | 43.45 | 42.20 | 42.60 | 42.60 | -1.05% | 1,890,150 |
| Nov 18, 2025 | 43.10 | 44.10 | 42.55 | 43.05 | 43.05 | -0.81% | 2,580,136 |
| Nov 17, 2025 | 46.90 | 46.90 | 43.40 | 43.40 | 43.40 | -5.86% | 3,391,263 |
| Nov 14, 2025 | 46.50 | 47.45 | 46.10 | 46.10 | 46.10 | -3.25% | 1,962,681 |
| Nov 13, 2025 | 48.80 | 48.85 | 47.00 | 47.65 | 47.65 | -2.46% | 3,727,919 |
| Nov 12, 2025 | 49.00 | 49.65 | 48.70 | 48.85 | 48.85 | -0.91% | 3,139,608 |
| Nov 11, 2025 | 49.05 | 50.80 | 48.70 | 49.30 | 49.30 | 0.51% | 7,778,417 |
| Nov 10, 2025 | 48.05 | 51.30 | 48.05 | 49.05 | 49.05 | 3.48% | 12,055,830 |
| Nov 7, 2025 | 47.30 | 48.35 | 47.10 | 47.40 | 47.40 | -0.94% | 1,631,788 |
| Nov 6, 2025 | 48.30 | 48.35 | 47.50 | 47.85 | 47.85 | 0.53% | 2,009,547 |
| Nov 5, 2025 | 46.35 | 49.70 | 46.30 | 47.60 | 47.60 | 1.28% | 8,831,868 |
| Nov 4, 2025 | 49.65 | 49.65 | 47.00 | 47.00 | 47.00 | -4.67% | 3,178,018 |
| Nov 3, 2025 | 50.50 | 50.50 | 48.75 | 49.30 | 49.30 | -1.20% | 3,347,745 |
| Oct 31, 2025 | 49.55 | 51.90 | 48.80 | 49.90 | 49.90 | 0.40% | 5,075,082 |
| Oct 30, 2025 | 51.60 | 51.80 | 49.70 | 49.70 | 49.70 | -4.79% | 4,749,347 |
| Oct 29, 2025 | 52.90 | 54.70 | 51.00 | 52.20 | 52.20 | 0.38% | 14,596,740 |
| Oct 28, 2025 | 51.60 | 52.20 | 50.70 | 52.00 | 52.00 | 0.39% | 5,370,900 |
| Oct 27, 2025 | 51.10 | 52.20 | 50.50 | 51.80 | 51.80 | 0.58% | 6,642,836 |
| Oct 23, 2025 | 52.60 | 52.80 | 51.10 | 51.50 | 51.50 | -2.09% | 6,640,848 |
| Oct 22, 2025 | 50.40 | 55.70 | 50.40 | 52.60 | 52.60 | 2.33% | 36,935,100 |
| Oct 21, 2025 | 48.00 | 51.40 | 48.00 | 51.40 | 51.40 | 9.95% | 21,163,650 |
| Oct 20, 2025 | 46.80 | 47.25 | 46.05 | 46.75 | 46.75 | -0.11% | 3,291,945 |
| Oct 17, 2025 | 48.30 | 48.50 | 46.60 | 46.80 | 46.80 | -2.70% | 4,234,547 |
| Oct 16, 2025 | 48.60 | 49.60 | 48.05 | 48.10 | 48.10 | -0.41% | 3,529,251 |
| Oct 15, 2025 | 48.20 | 48.80 | 47.60 | 48.30 | 48.30 | 0.73% | 2,216,539 |
| Oct 14, 2025 | 51.00 | 51.10 | 47.95 | 47.95 | 47.95 | -3.52% | 5,918,202 |
| Oct 13, 2025 | 46.20 | 49.75 | 46.15 | 49.70 | 49.70 | -2.55% | 5,856,761 |
| Oct 9, 2025 | 53.40 | 54.00 | 50.60 | 51.00 | 51.00 | -4.67% | 11,632,080 |
| Oct 8, 2025 | 54.50 | 56.00 | 53.30 | 53.50 | 53.50 | -2.01% | 10,226,200 |
| Oct 7, 2025 | 54.80 | 55.70 | 53.40 | 54.60 | 54.60 | -0.36% | 11,193,330 |
| Oct 3, 2025 | 53.90 | 55.00 | 53.20 | 54.80 | 54.80 | 2.05% | 10,447,840 |
| Oct 2, 2025 | 56.00 | 56.60 | 53.60 | 53.70 | 53.70 | -4.11% | 15,221,040 |
| Oct 1, 2025 | 55.00 | 58.70 | 53.80 | 56.00 | 56.00 | 1.63% | 34,150,020 |
| Sep 30, 2025 | 57.80 | 59.00 | 54.60 | 55.10 | 55.10 | -1.61% | 30,920,160 |
| Sep 26, 2025 | 59.60 | 60.00 | 55.30 | 56.00 | 56.00 | -4.11% | 71,649,540 |
| Sep 25, 2025 | 53.70 | 58.40 | 53.60 | 58.40 | 58.40 | 9.98% | 53,623,520 |
| Sep 24, 2025 | 51.40 | 54.50 | 51.30 | 53.10 | 53.10 | 6.20% | 84,647,380 |
| Sep 23, 2025 | 46.20 | 50.00 | 46.00 | 50.00 | 50.00 | 9.89% | 34,793,860 |
| Sep 22, 2025 | 44.60 | 45.60 | 44.40 | 45.50 | 45.50 | 2.71% | 5,955,989 |
| Sep 19, 2025 | 45.60 | 45.90 | 44.15 | 44.30 | 44.30 | -3.70% | 9,557,684 |
| Sep 18, 2025 | 49.85 | 50.20 | 45.35 | 46.00 | 46.00 | -7.72% | 20,047,350 |
| Sep 17, 2025 | 50.00 | 51.50 | 48.55 | 49.85 | 49.85 | -0.89% | 32,543,310 |
| Sep 16, 2025 | 47.75 | 52.00 | 46.60 | 50.30 | 50.30 | 5.89% | 67,461,620 |
| Sep 15, 2025 | 45.85 | 47.85 | 45.20 | 47.50 | 47.50 | 9.20% | 86,042,670 |
| Sep 12, 2025 | 43.30 | 43.50 | 41.60 | 43.50 | 43.50 | 9.99% | 24,125,320 |
| Sep 11, 2025 | 40.55 | 41.35 | 38.50 | 39.55 | 39.55 | -3.42% | 8,968,985 |
| Sep 10, 2025 | 39.10 | 41.40 | 39.00 | 40.95 | 40.95 | 5.27% | 11,687,380 |
| Sep 9, 2025 | 39.60 | 40.15 | 38.85 | 38.90 | 38.90 | -1.39% | 3,061,746 |
| Sep 8, 2025 | 39.90 | 40.10 | 38.50 | 39.45 | 39.45 | -1.00% | 4,109,218 |
| Sep 5, 2025 | 38.95 | 40.65 | 38.95 | 39.85 | 39.85 | 3.91% | 9,602,051 |
| Sep 4, 2025 | 39.80 | 40.05 | 38.25 | 38.35 | 38.35 | -1.92% | 3,323,371 |
| Sep 3, 2025 | 39.50 | 40.30 | 39.05 | 39.10 | 39.10 | -0.38% | 3,017,087 |
| Sep 2, 2025 | 40.80 | 41.25 | 38.25 | 39.25 | 39.25 | -2.61% | 5,193,667 |
| Sep 1, 2025 | 40.35 | 41.65 | 39.80 | 40.30 | 40.30 | -0.74% | 4,297,028 |
| Aug 29, 2025 | 42.65 | 43.10 | 40.60 | 40.60 | 40.60 | -3.13% | 6,017,284 |
| Aug 28, 2025 | 41.82 | 42.11 | 40.62 | 41.91 | 41.72 | 1.62% | 6,348,115 |
| Aug 27, 2025 | 42.68 | 42.78 | 41.24 | 41.24 | 41.06 | -2.04% | 8,155,531 |
| Aug 26, 2025 | 41.82 | 43.92 | 41.20 | 42.11 | 41.91 | 0.80% | 15,459,949 |
| Aug 25, 2025 | 41.10 | 43.25 | 40.96 | 41.77 | 41.58 | 3.93% | 16,787,998 |
| Aug 22, 2025 | 42.39 | 42.44 | 39.95 | 40.19 | 40.01 | -3.89% | 12,935,877 |
| Aug 21, 2025 | 38.71 | 42.54 | 38.71 | 41.82 | 41.63 | 8.03% | 24,287,816 |
| Aug 20, 2025 | 41.63 | 41.63 | 38.18 | 38.71 | 38.53 | -5.71% | 19,902,808 |
| Aug 19, 2025 | 39.38 | 41.15 | 37.99 | 41.05 | 40.87 | 5.80% | 16,552,580 |
| Aug 18, 2025 | 38.47 | 39.67 | 37.90 | 38.80 | 38.63 | 1.12% | 7,873,004 |
| Aug 15, 2025 | 37.99 | 38.42 | 37.51 | 38.37 | 38.20 | 2.03% | 5,792,416 |
| Aug 14, 2025 | 38.76 | 38.95 | 37.51 | 37.61 | 37.44 | -2.72% | 8,703,991 |
| Aug 13, 2025 | 38.13 | 39.67 | 37.42 | 38.66 | 38.48 | 3.46% | 26,901,748 |
| Aug 12, 2025 | 37.23 | 38.13 | 36.70 | 37.37 | 37.20 | 0.13% | 7,462,830 |
| Aug 11, 2025 | 35.65 | 37.99 | 35.55 | 37.32 | 37.15 | 2.90% | 17,649,349 |
| Aug 8, 2025 | 34.98 | 36.75 | 34.59 | 36.27 | 36.10 | 3.84% | 11,058,869 |
| Aug 7, 2025 | 36.12 | 36.65 | 34.79 | 34.93 | 34.77 | -1.88% | 4,982,595 |
| Aug 6, 2025 | 35.74 | 36.36 | 35.26 | 35.60 | 35.44 | -0.40% | 6,116,707 |
| Aug 5, 2025 | 35.22 | 38.28 | 35.22 | 35.74 | 35.58 | 1.91% | 24,300,994 |
| Aug 4, 2025 | 34.98 | 35.69 | 34.74 | 35.07 | 34.91 | -0.54% | 7,223,557 |
| Aug 1, 2025 | 32.54 | 35.89 | 31.96 | 35.26 | 35.10 | 7.43% | 16,542,935 |
| Jul 31, 2025 | 32.11 | 33.21 | 31.72 | 32.82 | 32.67 | 2.54% | 4,551,697 |
| Jul 30, 2025 | 32.15 | 32.34 | 31.39 | 32.01 | 31.86 | 0.60% | 1,387,357 |
| Jul 29, 2025 | 32.25 | 32.25 | 31.29 | 31.82 | 31.67 | -0.60% | 1,741,196 |
| Jul 28, 2025 | 32.11 | 32.54 | 31.82 | 32.01 | 31.86 | 0.15% | 1,522,299 |
| Jul 25, 2025 | 32.63 | 32.68 | 31.96 | 31.96 | 31.82 | -2.48% | 1,839,620 |
| Jul 24, 2025 | 32.58 | 32.78 | 31.91 | 32.78 | 32.63 | 0.44% | 2,724,214 |
| Jul 23, 2025 | 32.30 | 33.64 | 32.25 | 32.63 | 32.48 | 2.10% | 9,799,409 |
| Jul 22, 2025 | 32.78 | 33.06 | 31.58 | 31.96 | 31.82 | -2.05% | 6,682,815 |
| Jul 21, 2025 | 31.29 | 33.40 | 31.24 | 32.63 | 32.48 | 4.60% | 16,510,487 |
| Jul 18, 2025 | 30.62 | 32.06 | 30.62 | 31.20 | 31.05 | 2.36% | 7,146,194 |
| Jul 17, 2025 | 29.57 | 30.81 | 29.57 | 30.48 | 30.34 | 3.74% | 2,313,544 |
| Jul 16, 2025 | 29.81 | 29.95 | 29.38 | 29.38 | 29.24 | 0.49% | 953,937 |
| Jul 15, 2025 | 29.33 | 29.33 | 29.04 | 29.23 | 29.10 | 0.66% | 605,005 |