Abico AVY Co., Ltd. (TPEX:5392)
Taiwan
· Delayed Price · Currency is TWD 38.65
-2.10 (-5.15%)
Mar 9, 2026, 1:30 PM CST
Abico AVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.05 | 38.70 | 37.00 | 38.65 | 38.65 | -5.15% | 1,347,271 |
| Mar 6, 2026 | 40.85 | 41.30 | 40.40 | 40.75 | 40.75 | -1.81% | 887,079 |
| Mar 5, 2026 | 40.65 | 41.75 | 40.45 | 41.50 | 41.50 | 5.46% | 1,631,529 |
| Mar 4, 2026 | 42.30 | 42.30 | 39.15 | 39.35 | 39.35 | -7.08% | 2,247,050 |
| Mar 3, 2026 | 44.75 | 45.20 | 42.30 | 42.35 | 42.35 | -5.36% | 2,187,101 |
| Mar 2, 2026 | 43.35 | 45.45 | 42.80 | 44.75 | 44.75 | -0.56% | 1,231,721 |
| Feb 26, 2026 | 45.25 | 45.75 | 44.60 | 45.00 | 45.00 | -0.22% | 1,345,525 |
| Feb 25, 2026 | 46.70 | 47.00 | 45.00 | 45.10 | 45.10 | -2.59% | 1,670,924 |
| Feb 24, 2026 | 46.00 | 47.10 | 45.55 | 46.30 | 46.30 | 2.66% | 2,412,590 |
| Feb 23, 2026 | 43.60 | 45.35 | 43.00 | 45.10 | 45.10 | 4.76% | 2,122,119 |
| Feb 11, 2026 | 43.20 | 43.30 | 42.75 | 43.05 | 43.05 | -0.35% | 930,295 |
| Feb 10, 2026 | 44.20 | 44.30 | 42.90 | 43.20 | 43.20 | -1.14% | 886,925 |
| Feb 9, 2026 | 43.25 | 43.80 | 42.90 | 43.70 | 43.70 | 3.68% | 1,383,633 |
| Feb 6, 2026 | 42.90 | 42.90 | 41.20 | 42.15 | 42.15 | -2.77% | 1,740,831 |
| Feb 5, 2026 | 44.40 | 46.15 | 43.25 | 43.35 | 43.35 | -2.58% | 3,354,647 |
| Feb 4, 2026 | 44.20 | 44.95 | 43.90 | 44.50 | 44.50 | 0.56% | 1,475,792 |
| Feb 3, 2026 | 45.10 | 45.70 | 43.55 | 44.25 | 44.25 | 0.23% | 2,398,189 |
| Feb 2, 2026 | 47.45 | 47.45 | 43.70 | 44.15 | 44.15 | -6.66% | 4,079,550 |
| Jan 30, 2026 | 50.20 | 50.50 | 46.90 | 47.30 | 47.30 | -6.71% | 4,967,074 |
| Jan 29, 2026 | 51.80 | 53.40 | 48.90 | 50.70 | 50.70 | -1.36% | 12,291,750 |
| Jan 28, 2026 | 51.80 | 52.10 | 49.70 | 51.40 | 51.40 | 1.18% | 8,554,448 |
| Jan 27, 2026 | 50.60 | 52.70 | 49.60 | 50.80 | 50.80 | 0.59% | 12,833,170 |
| Jan 26, 2026 | 50.80 | 52.80 | 50.20 | 50.50 | 50.50 | - | 15,511,920 |
| Jan 23, 2026 | 50.60 | 51.70 | 49.50 | 50.50 | 50.50 | - | 10,283,725 |
| Jan 22, 2026 | 49.50 | 51.70 | 48.95 | 50.50 | 50.50 | 4.34% | 10,956,081 |
| Jan 21, 2026 | 49.10 | 50.60 | 48.40 | 48.40 | 48.40 | -2.71% | 5,874,244 |
| Jan 20, 2026 | 48.55 | 50.20 | 48.10 | 49.75 | 49.75 | 1.95% | 4,477,639 |
| Jan 19, 2026 | 49.80 | 50.70 | 48.80 | 48.80 | 48.80 | -1.41% | 5,514,763 |
| Jan 16, 2026 | 48.40 | 50.20 | 48.35 | 49.50 | 49.50 | 2.48% | 7,711,251 |
| Jan 15, 2026 | 48.50 | 48.50 | 47.15 | 48.30 | 48.30 | 0.62% | 2,470,089 |
| Jan 14, 2026 | 46.30 | 48.95 | 46.10 | 48.00 | 48.00 | 3.90% | 4,437,507 |
| Jan 13, 2026 | 47.30 | 47.70 | 46.20 | 46.20 | 46.20 | -2.33% | 2,172,141 |
| Jan 12, 2026 | 47.00 | 47.85 | 46.80 | 47.30 | 47.30 | 1.61% | 1,436,243 |
| Jan 9, 2026 | 47.00 | 48.00 | 46.55 | 46.55 | 46.55 | -0.96% | 1,685,964 |
| Jan 8, 2026 | 48.90 | 49.50 | 46.90 | 47.00 | 47.00 | -4.37% | 2,748,585 |
| Jan 7, 2026 | 49.20 | 50.10 | 48.20 | 49.15 | 49.15 | 0.31% | 7,061,401 |
| Jan 6, 2026 | 47.15 | 49.90 | 47.15 | 49.00 | 49.00 | 4.26% | 11,823,070 |
| Jan 5, 2026 | 48.30 | 48.65 | 46.55 | 47.00 | 47.00 | -2.19% | 2,628,436 |
| Jan 2, 2026 | 47.80 | 48.75 | 47.20 | 48.05 | 48.05 | 0.84% | 3,080,332 |
| Dec 31, 2025 | 51.90 | 51.90 | 47.65 | 47.65 | 47.65 | -2.95% | 9,816,467 |
| Dec 30, 2025 | 46.40 | 49.25 | 45.70 | 49.10 | 49.10 | 6.39% | 5,965,411 |
| Dec 29, 2025 | 46.10 | 47.80 | 46.10 | 46.15 | 46.15 | 0.33% | 4,903,950 |
| Dec 26, 2025 | 46.85 | 46.85 | 45.70 | 46.00 | 46.00 | -1.81% | 2,341,425 |
| Dec 24, 2025 | 46.00 | 47.35 | 46.00 | 46.85 | 46.85 | 2.97% | 6,124,377 |
| Dec 23, 2025 | 45.80 | 46.75 | 45.35 | 45.50 | 45.50 | 0.22% | 2,280,901 |
| Dec 22, 2025 | 45.25 | 45.90 | 45.25 | 45.40 | 45.40 | 1.34% | 948,804 |
| Dec 19, 2025 | 44.70 | 45.20 | 44.25 | 44.80 | 44.80 | 1.70% | 1,085,429 |
| Dec 18, 2025 | 45.15 | 45.15 | 44.05 | 44.05 | 44.05 | -2.11% | 1,092,745 |
| Dec 17, 2025 | 45.10 | 46.35 | 45.00 | 45.00 | 45.00 | 0.22% | 1,105,714 |
| Dec 16, 2025 | 46.55 | 46.55 | 44.35 | 44.90 | 44.90 | -3.54% | 1,784,919 |
| Dec 15, 2025 | 46.00 | 47.05 | 45.85 | 46.55 | 46.55 | 0.22% | 1,032,904 |
| Dec 12, 2025 | 46.95 | 47.25 | 46.35 | 46.45 | 46.45 | -0.11% | 1,638,402 |
| Dec 11, 2025 | 48.10 | 48.55 | 46.50 | 46.50 | 46.50 | -4.32% | 3,383,456 |
| Dec 10, 2025 | 49.00 | 49.55 | 48.25 | 48.60 | 48.60 | -1.02% | 2,696,249 |
| Dec 9, 2025 | 49.50 | 49.50 | 48.45 | 49.10 | 49.10 | -1.21% | 3,128,311 |
| Dec 8, 2025 | 50.00 | 50.20 | 48.65 | 49.70 | 49.70 | -2.55% | 6,356,393 |
| Dec 5, 2025 | 50.30 | 54.00 | 49.75 | 51.00 | 51.00 | 1.39% | 56,849,540 |
| Dec 4, 2025 | 47.50 | 50.30 | 47.50 | 50.30 | 50.30 | 9.83% | 22,309,340 |
| 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 |