Skip to main content
ABICO Asia Capital Corporation (TPEX:7777)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
31.80
-1.10 (-3.34%)
Last updated: Dec 5, 2025, 10:02 AM CST

ABICO Asia Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.1534.0031.5031.9031.90-3.04%1,577,816
Dec 4, 202530.9533.1030.4032.9032.909.48%1,534,550
Dec 3, 202532.5532.8529.7530.0530.05-8.52%2,181,925
Dec 2, 202535.3037.6032.3032.8532.85-6.54%2,354,096
Dec 1, 202532.9535.4531.8035.1535.156.68%2,736,892
Nov 28, 202527.3533.5527.3532.9532.9520.26%2,731,818
Nov 27, 202524.7027.4524.7027.4027.409.82%1,206,500
Nov 26, 202523.9025.2023.4524.9524.954.39%477,897
Nov 25, 202523.8524.2023.0523.9023.90-1.04%188,254
Nov 24, 202522.9024.1522.8524.1524.154.09%271,952
Nov 21, 202524.0524.4022.9023.2023.20-4.72%336,620
Nov 20, 202524.0024.7523.6524.3524.352.96%180,934
Nov 19, 202523.7524.5523.4023.6523.65-0.42%147,314
Nov 18, 202524.2524.3023.4523.7523.75-1.86%223,617
Nov 17, 202524.2524.5523.5024.2024.201.26%188,206
Nov 14, 202525.0025.0023.9023.9023.90-2.45%450,690
Nov 13, 202525.9525.9524.4024.5024.50-3.73%402,538
Nov 12, 202526.2526.2525.0025.4525.45-3.05%550,038
Nov 11, 202526.7027.7025.2526.2526.25-2.96%688,437
Nov 10, 202526.5028.5026.3027.0527.052.08%439,944
Nov 7, 202526.2526.9525.0026.5026.501.53%341,660
Nov 6, 202526.0026.9025.8026.1026.10-0.19%209,304
Nov 5, 202525.0527.0524.8026.1526.156.30%669,758
Nov 4, 202527.7527.7524.1524.6024.60-11.35%1,666,487
Nov 3, 202528.4528.4527.7527.7527.75-0.89%458,642
Oct 31, 202528.4528.5027.9528.0028.00-1.23%444,793
Oct 30, 202529.1029.9527.9028.3528.35-1.90%759,125
Oct 29, 202529.6030.3028.5028.9028.90-1.20%458,273
Oct 28, 202530.0030.0028.5029.2529.25-1.85%650,627
Oct 27, 202529.7030.7529.5029.8029.800.34%400,438
Oct 23, 202530.5030.5029.1029.7029.70-4.19%856,555
Oct 22, 202531.0032.2030.4031.0031.00-1.90%766,607
Oct 21, 202528.9531.7028.9531.6031.6010.88%1,559,227
Oct 20, 202530.0030.9528.0028.5028.50-3.72%1,341,566
Oct 17, 202530.9532.0029.4029.6029.60-2.47%855,408
Oct 16, 202530.3532.1529.9030.3530.35-0.16%764,578
Oct 15, 202530.1531.3029.0530.4030.40-0.82%1,183,074
Oct 14, 202533.6534.8529.9030.6530.65-10.12%2,469,095
Oct 13, 202533.3034.5031.0534.1034.10-2.43%1,084,257
Oct 9, 202535.2035.2033.3534.9534.95-0.14%1,192,111
Oct 8, 202533.8536.0033.8535.0035.004.17%970,126
Oct 7, 202535.4535.4533.2533.6033.60-5.22%897,621
Oct 3, 202533.5535.4533.3535.4535.455.66%1,516,500
Oct 2, 202534.7034.8533.1533.5533.55-3.17%1,591,206
Oct 1, 202535.2535.9533.7534.6534.650.73%1,687,780
Sep 30, 202536.8037.7033.5034.4034.40-3.91%2,211,875
Sep 26, 202538.9039.0033.3035.8035.80-7.85%3,888,275
Sep 25, 202533.4040.0033.0038.8538.8516.67%5,668,958
Sep 24, 202534.7035.9532.0033.3033.30-3.90%3,765,887
Sep 23, 202535.1536.9532.0534.6534.65-1.28%5,587,272
Sep 22, 202528.8035.1028.6535.1035.1019.80%5,799,047
Sep 19, 202526.2030.0025.5029.3029.3012.05%3,812,921
Sep 18, 202527.3027.6025.0026.1526.15-3.51%2,134,393
Sep 17, 202527.9527.9524.9027.1027.10-3.04%4,151,608
Sep 16, 202530.3032.8526.6527.9527.95-8.21%8,780,852
Sep 15, 202523.3530.9023.3530.4530.4527.41%10,344,130
Sep 12, 202516.8024.0016.7523.9023.9042.26%4,579,597
Sep 11, 202516.5017.2516.3016.8016.802.44%823,766
Sep 10, 202516.8016.8016.2516.4016.40-0.30%535,932
Sep 9, 202516.1516.5516.1016.4516.450.30%381,729
Sep 8, 202516.6516.7016.1516.4016.401.23%585,407
Sep 5, 202516.1016.7016.0516.2016.200.93%420,497
Sep 4, 202516.2516.2515.9516.0516.05-1.23%232,799
Sep 3, 202515.9016.6515.9016.2516.250.31%220,889
Sep 2, 202516.2016.6015.8016.2016.20-489,259
Sep 1, 202516.0016.2515.8516.2016.20-324,944
Aug 29, 202515.9516.2015.9016.2016.201.57%634,351
Aug 28, 202515.5516.1015.5515.9515.950.63%206,398
Aug 27, 202515.8016.0515.4515.8515.85-0.94%374,257
Aug 26, 202516.3016.6015.8516.0016.00-0.62%954,487
Aug 25, 202516.0016.5015.7016.1016.100.94%508,927
Aug 22, 202516.3516.3515.7015.9515.95-2.45%295,843
Aug 21, 202515.6516.5015.6516.3516.354.81%441,028
Aug 20, 202515.8016.0015.4515.6015.60-2.80%336,413
Aug 19, 202516.1016.4015.2016.0516.05-0.31%703,285
Aug 18, 202515.7516.6015.7516.1016.103.21%837,339
Aug 15, 202515.5516.3515.4015.6015.600.32%488,755
Aug 14, 202514.8515.8014.7515.5515.554.71%597,557
Aug 13, 202514.5514.9014.4514.8514.852.06%304,441
Aug 12, 202514.6015.0014.4514.5514.55-0.34%452,543
Aug 11, 202514.9514.9514.4514.6014.600.34%326,319
Aug 8, 202514.6014.8014.3514.5514.55-290,267
Aug 7, 202514.5015.5514.4514.5514.550.34%368,280
Aug 6, 202514.8514.8514.3514.5014.50-2.68%932,690
Aug 5, 202514.5014.9014.3514.9014.903.11%390,417
Aug 4, 202514.4514.6514.3014.4514.45-140,205
Aug 1, 202514.8015.0514.3014.4514.45-2.69%167,887
Jul 31, 202515.2515.5014.0014.8514.85-2.94%612,572
Jul 30, 202515.6015.9515.2015.3015.30-1.92%188,590
Jul 29, 202516.3016.3015.3015.6015.60-4.00%202,533
Jul 28, 202516.5016.5016.1016.2516.25-1.22%87,047
Jul 25, 202516.3516.5016.1516.4516.451.86%124,122
Jul 24, 202516.6016.6516.1516.1516.15-2.42%97,006
Jul 23, 202516.2516.9516.2516.5516.552.16%392,562
Jul 22, 202516.3017.1015.6516.2016.20-1.82%410,978
Jul 21, 202515.0517.3514.8516.5016.5010.00%537,976
Jul 18, 202515.0015.0514.7515.0015.000.33%102,450
Jul 17, 202515.0015.0014.6514.9514.95-0.66%62,631
Jul 16, 202515.0015.0514.6015.0515.050.33%91,119
Jul 15, 202514.5015.0514.5015.0015.00-27,516