Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.100	11.100	10.900	10.950	10.950	384,067
2024-05-06	11.200	11.250	11.100	11.100	11.100	123,265
2024-05-03	11.300	11.300	11.100	11.200	11.200	277,775
2024-05-02	11.200	11.400	11.200	11.250	11.250	127,000
2024-04-30	11.050	11.250	11.050	11.250	11.250	138,029
2024-04-29	11.050	11.200	11.050	11.100	11.100	174,265
2024-04-26	11.100	11.100	11.000	11.050	11.050	223,000
2024-04-25	11.100	11.150	11.050	11.100	11.100	141,000
2024-04-24	11.200	11.200	11.000	11.100	11.100	79,959
2024-04-23	10.900	11.100	10.850	11.000	11.000	146,632
2024-04-22	10.900	11.100	10.850	10.900	10.900	270,000
2024-04-19	11.050	11.150	10.750	10.850	10.850	402,000
2024-04-18	11.250	11.300	11.100	11.150	11.150	108,201
2024-04-17	11.050	11.200	11.000	11.200	11.200	151,014
2024-04-16	11.350	11.350	10.950	11.000	11.000	683,020
2024-04-15	11.200	11.300	11.000	11.250	11.250	532,001
2024-04-12	11.400	11.400	11.250	11.400	11.400	373,142
2024-04-11	11.750	11.750	11.350	11.400	11.400	360,455
2024-04-10	11.450	11.750	11.350	11.750	11.750	340,162
2024-04-09	11.350	11.550	11.350	11.450	11.450	278,016
2024-04-08	11.300	11.450	11.200	11.350	11.350	142,265
2024-04-03	11.350	11.400	11.250	11.300	11.300	150,876
2024-04-02	11.500	11.500	11.250	11.350	11.350	613,010
2024-04-01	11.500	11.700	11.400	11.500	11.500	445,379
2024-03-29	11.900	11.900	11.600	11.650	11.650	183,000
2024-03-28	12.000	12.000	11.800	11.850	11.850	225,001
2024-03-27	11.550	11.950	11.550	11.900	11.900	414,003
2024-03-26	11.750	11.950	11.200	11.550	11.550	1,252,365
2024-03-25	11.900	11.900	11.750	11.800	11.800	346,632
2024-03-22	11.500	11.800	11.450	11.750	11.750	475,002
2024-03-21	11.650	11.750	11.400	11.450	11.450	618,003
2024-03-20	11.700	11.800	11.550	11.550	11.550	243,010
2024-03-19	11.700	11.800	11.500	11.650	11.650	479,032
2024-03-18	12.100	12.100	11.600	11.750	11.750	698,286
2024-03-15	12.200	12.350	11.950	12.100	12.100	622,428
2024-03-14	12.300	12.400	12.100	12.350	12.350	311,052
2024-03-13	12.600	12.600	12.200	12.350	12.350	513,238
2024-03-12	12.700	12.850	12.600	12.650	12.650	234,002
2024-03-11	12.400	12.700	12.400	12.650	12.650	235,000
2024-03-08	12.600	12.600	12.250	12.350	12.350	592,003
2024-03-07	13.000	13.000	12.600	12.600	12.600	647,006
2024-03-06	13.100	13.100	12.800	13.000	13.000	550,007
2024-03-05	12.850	13.150	12.750	13.000	13.000	1,485,003
2024-03-04	12.800	12.900	12.650	12.750	12.750	457,842
2024-03-01	12.750	12.850	12.650	12.800	12.800	274,234
2024-02-29	12.550	12.900	12.550	12.750	12.750	268,367
2024-02-27	13.050	13.100	12.700	12.800	12.800	311,004
2024-02-26	12.750	13.100	12.750	13.000	13.000	464,013
2024-02-23	12.900	13.000	12.700	12.750	12.750	357,183
2024-02-22	13.050	13.150	12.900	12.950	12.950	354,001
2024-02-21	12.900	13.150	12.850	13.050	13.050	542,007
2024-02-20	13.000	13.000	12.800	12.850	12.850	367,165
2024-02-19	12.750	12.950	12.650	12.900	12.900	837,185
2024-02-16	12.650	12.800	12.600	12.700	12.700	379,265
2024-02-15	12.450	12.700	12.400	12.650	12.650	413,810
2024-02-05	12.300	12.350	12.200	12.350	12.350	212,001
2024-02-02	12.250	12.350	12.250	12.300	12.300	158,877
2024-02-01	12.400	12.400	12.200	12.300	12.300	129,000
2024-01-31	12.400	12.400	12.200	12.250	12.250	125,077
2024-01-30	12.550	12.550	12.200	12.250	12.250	278,000

← NewerPage 11 of 21 · 1,221 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.