Abocom Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.800	14.900	13.950	14.050	14.050	1,429,505
2024-08-01	14.800	15.300	14.800	15.200	15.200	621,251
2024-07-31	14.900	15.050	14.700	14.800	14.800	440,250
2024-07-30	14.800	15.000	14.550	14.950	14.950	718,029
2024-07-29	15.250	15.550	14.700	14.800	14.800	1,345,093
2024-07-26	15.150	15.150	14.850	15.150	15.150	1,044,002
2024-07-23	16.300	16.600	15.600	15.600	15.600	1,670,011
2024-07-22	16.500	16.600	15.700	15.900	15.900	2,108,201
2024-07-19	16.350	17.000	16.350	16.500	16.500	2,168,002
2024-07-18	16.000	17.400	16.000	16.800	16.800	4,740,721
2024-07-17	15.000	16.600	14.900	16.600	16.600	6,132,527
2024-07-16	15.050	15.450	15.000	15.100	15.100	686,300
2024-07-15	15.400	15.450	15.000	15.100	15.100	830,095
2024-07-12	15.350	15.400	14.950	15.350	15.350	785,040
2024-07-11	15.050	15.400	14.500	15.350	15.350	1,611,081
2024-07-10	15.550	15.550	14.800	15.050	15.050	2,254,080
2024-07-09	15.500	15.800	15.100	15.650	15.650	3,215,000
2024-07-08	15.400	15.700	15.000	15.100	15.100	2,467,100
2024-07-05	14.250	15.700	14.250	15.550	15.550	3,147,200
2024-07-04	14.500	14.600	14.000	14.400	14.400	2,392,384
2024-07-03	13.500	14.750	13.500	14.700	14.700	5,271,245
2024-07-02	13.600	13.650	13.350	13.450	13.450	573,000
2024-07-01	13.600	13.650	13.450	13.450	13.450	286,105
2024-06-28	13.850	13.850	13.500	13.600	13.600	532,291
2024-06-27	13.000	13.600	13.000	13.600	13.600	816,488
2024-06-26	13.500	13.500	13.000	13.000	13.000	570,260
2024-06-25	13.900	13.900	13.150	13.450	13.450	870,633
2024-06-24	13.750	13.900	13.450	13.700	13.700	1,098,002
2024-06-21	13.600	13.800	13.300	13.550	13.550	1,084,082
2024-06-20	13.750	13.750	13.450	13.500	13.500	671,031
2024-06-19	13.600	13.900	13.400	13.500	13.500	702,267
2024-06-18	13.600	13.600	13.400	13.600	13.600	880,257
2024-06-17	13.750	13.750	13.250	13.450	13.450	1,010,311
2024-06-14	12.600	13.350	12.600	13.300	13.300	1,192,945
2024-06-13	12.600	12.650	12.250	12.550	12.550	392,187
2024-06-12	12.650	12.750	12.400	12.550	12.550	573,000
2024-06-11	13.200	13.300	12.600	12.650	12.650	1,578,520
2024-06-07	13.350	13.750	13.050	13.300	13.300	1,580,003
2024-06-06	13.650	13.800	13.000	13.050	13.050	2,328,493
2024-06-05	13.000	13.350	12.800	13.250	13.250	1,256,013
2024-06-04	12.950	13.100	12.800	12.800	12.800	515,000
2024-06-03	12.850	13.050	12.600	12.950	12.950	685,301
2024-05-31	13.300	13.300	12.750	12.750	12.750	1,149,016
2024-05-30	12.700	13.500	12.500	13.150	13.150	1,954,224
2024-05-29	12.450	12.750	12.450	12.700	12.700	799,301
2024-05-28	12.350	12.450	12.250	12.350	12.350	710,672
2024-05-27	12.450	12.500	12.200	12.350	12.350	663,203
2024-05-24	12.550	12.700	12.350	12.500	12.500	497,094
2024-05-23	12.300	12.650	12.250	12.550	12.550	1,263,040
2024-05-22	11.850	12.750	11.850	12.300	12.300	891,000
2024-05-21	11.750	11.850	11.650	11.850	11.850	203,204
2024-05-20	12.050	12.050	11.750	11.800	11.800	312,000
2024-05-17	12.100	12.400	11.900	11.950	11.950	507,963
2024-05-16	11.900	12.150	11.600	12.100	12.100	800,003
2024-05-15	12.000	12.000	11.650	11.650	11.650	440,421
2024-05-14	11.950	12.250	11.750	11.800	11.800	1,420,319
2024-05-13	11.250	12.300	11.250	12.300	12.300	1,707,122
2024-05-10	11.200	11.250	11.000	11.200	11.200	139,005
2024-05-09	11.200	11.250	11.100	11.150	11.150	180,044
2024-05-08	11.000	11.100	10.900	11.100	11.100	185,002

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.