Stock listing

TPEx:5392 Abico Avy Co., Ltd. (能率) 股價

Follow Abico Avy Co., Ltd. into a list and get an email when it puts out news.

Share price · TPEX:5392

$35.70 TWD -1.90 (-5.1%)

Close on Oct 30, 2026

Past year -26.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $35.55 – $37.10 TWDOct 30, 2026
Volume: 1.13M sharesOct 30, 2026
Market cap: $6.39B TWDAt the close on Oct 30, 2026 · price × 179.0M shares outstanding
52-week range: $33.58 – $52.94 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $68.50M TWDMedian day 1.09M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5392 · TWD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$35.70	-1.90	-5.1%	$37.00	$37.10	$35.55	1,126,831
Thu, Oct 29	$37.60	-1.10	-2.8%	$38.90	$38.90	$37.60	632,437
Wed, Oct 28	$38.70	-0.40	-1.0%	$39.10	$39.15	$38.40	1,500,921
Tue, Oct 27	$39.10	+2.10	+5.7%	$37.70	$39.30	$37.05	2,246,990
Fri, Oct 23	$37.00	0.00	0.0%	$37.00	$37.00	$37.00	0
Thu, Oct 22	$37.00	-0.95	-2.5%	$38.20	$38.30	$37.00	626,211
Wed, Oct 21	$37.95	+0.75	+2.0%	$37.85	$38.65	$37.70	797,061
Tue, Oct 20	$37.20	+0.15	+0.4%	$37.15	$37.90	$37.05	350,330
Mon, Oct 19	$37.05	-1.40	-3.6%	$37.40	$37.40	$36.75	782,954
Fri, Oct 16	$38.45	+1.45	+3.9%	$38.25	$39.95	$38.10	1,897,818
Thu, Oct 15	$37.00	-1.30	-3.4%	$38.50	$38.65	$36.90	1,272,034
Wed, Oct 14	$38.30	+0.95	+2.5%	$37.10	$39.20	$37.10	698,501
Tue, Oct 13	$37.35	-0.80	-2.1%	$38.10	$38.10	$37.00	831,352
Mon, Oct 12	$38.15	-0.05	-0.1%	$38.00	$38.60	$37.90	565,604
Thu, Oct 8	$38.20	-0.75	-1.9%	$38.85	$38.85	$38.20	970,308
Wed, Oct 7	$38.95	-0.10	-0.3%	$38.65	$39.25	$38.60	657,723
Tue, Oct 6	$39.05	-0.15	-0.4%	$39.90	$40.20	$39.05	694,604
Mon, Oct 5	$39.20	-0.85	-2.1%	$40.50	$40.50	$39.20	898,364
Fri, Oct 2	$40.05	+0.15	+0.4%	$39.90	$40.20	$39.70	485,417
Thu, Oct 1	$39.90	-0.20	-0.5%	$40.50	$40.50	$39.70	703,315
Wed, Sep 30	$40.10	+0.70	+1.8%	$39.40	$40.20	$39.40	638,416
Tue, Sep 29	$39.40	+0.05	+0.1%	$39.50	$39.70	$39.30	378,780
Thu, Sep 24	$39.35	-0.15	-0.4%	$39.70	$39.75	$39.25	480,245
Wed, Sep 23	$39.50	-0.30	-0.8%	$39.90	$40.25	$39.50	528,680
Tue, Sep 22	$39.80	-0.40	-1.0%	$40.90	$40.90	$39.70	676,384
Mon, Sep 21	$40.20	0.00	0.0%	$40.45	$40.60	$40.00	542,635
Fri, Sep 18	$40.20	+0.20	+0.5%	$40.50	$40.50	$39.65	814,080
Thu, Sep 17	$40.00	+0.35	+0.9%	$40.30	$40.35	$39.90	489,271
Wed, Sep 16	$39.65	+0.45	+1.1%	$39.15	$39.75	$39.15	454,003
Tue, Sep 15	$39.20	-0.50	-1.3%	$40.20	$40.20	$39.20	487,500
Mon, Sep 14	$39.70	-0.50	-1.2%	$40.20	$40.25	$39.50	619,374
Fri, Sep 11	$40.20	-0.65	-1.6%	$40.60	$40.60	$40.05	509,912
Thu, Sep 10	$40.85	-0.75	-1.8%	$41.30	$41.35	$40.85	624,710
Wed, Sep 9	$41.60	+0.45	+1.1%	$42.00	$42.00	$41.45	624,934
Tue, Sep 8	$41.15	-1.05	-2.5%	$42.40	$42.90	$41.15	1,298,140
Mon, Sep 7	$42.20	-0.75	-1.7%	$43.25	$43.25	$42.05	1,190,437
Fri, Sep 4	$42.95	-0.05	-0.1%	$44.15	$44.50	$42.50	1,209,196
Thu, Sep 3	$43.00	-1.85	-4.1%	$45.00	$45.85	$43.00	2,208,970
Wed, Sep 2	$44.85	+0.15	+0.3%	$44.65	$45.70	$44.40	1,092,260
Tue, Sep 1	$44.70	-1.10	-2.4%	$46.45	$46.45	$44.70	1,665,016
Mon, Aug 31	$45.80	-0.624	-1.3%	$47.15	$47.65	$45.65	2,413,230
Fri, Aug 28	$46.42	+1.153	+2.5%	$46.04	$46.57	$44.84	3,154,963
Thu, Aug 27	$45.27	-0.192	-0.4%	$45.85	$46.57	$45.22	4,195,625
Wed, Aug 26	$45.46	+1.97	+4.5%	$43.83	$45.70	$43.78	3,616,305
Tue, Aug 25	$43.49	-0.625	-1.4%	$44.02	$44.02	$43.01	961,017
Mon, Aug 24	$44.12	-1.029	-2.3%	$44.26	$44.65	$43.64	974,499
Fri, Aug 21	$45.15	+0.931	+2.1%	$44.41	$45.78	$44.12	1,708,179
Thu, Aug 20	$44.22	-0.196	-0.4%	$45.59	$46.13	$44.12	1,701,201
Wed, Aug 19	$44.41	-0.539	-1.2%	$44.41	$47.06	$44.31	3,352,549
Tue, Aug 18	$44.95	-0.637	-1.4%	$45.69	$46.23	$44.80	1,689,884
Mon, Aug 17	$45.59	+1.275	+2.9%	$44.36	$46.37	$44.36	3,550,314
Fri, Aug 14	$44.31	-0.098	-0.2%	$45.44	$45.49	$44.31	1,317,405
Thu, Aug 13	$44.41	-0.735	-1.6%	$45.39	$45.83	$44.41	1,434,944
Wed, Aug 12	$45.15	+0.735	+1.7%	$44.41	$45.64	$43.97	2,341,753
Tue, Aug 11	$44.41	-1.765	-3.8%	$45.98	$45.98	$44.26	2,049,224
Mon, Aug 10	$46.18	+1.029	+2.3%	$46.08	$46.27	$45.00	2,836,243
Fri, Aug 7	$45.15	-0.147	-0.3%	$45.34	$46.76	$44.90	5,510,476
Thu, Aug 6	$45.29	-0.196	-0.4%	$45.78	$46.67	$45.10	7,613,187
Wed, Aug 5	$45.49	+3.971	+9.6%	$43.43	$45.64	$42.89	7,002,363
Tue, Aug 4	$41.52	+0.784	+1.9%	$41.27	$42.11	$40.88	2,934,119
Mon, Aug 3	$40.74	+3.676	+9.9%	$37.06	$40.74	$36.52	2,786,922
Fri, Jul 31	$37.06	+3.333	+9.9%	$35.78	$37.06	$35.20	1,819,763
Thu, Jul 30	$33.73	-1.814	-5.1%	$34.75	$35.83	$33.58	1,456,852

Ticker: TPEx:5392
Asset type: Stock
Exchange: TPEx
Currency: TWD