Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12.500	12.700	12.450	12.550	12.550	218,001
2024-01-26	12.400	12.650	12.400	12.500	12.500	292,000
2024-01-25	12.450	12.700	12.400	12.400	12.400	192,001
2024-01-24	12.550	12.600	12.450	12.450	12.450	184,139
2024-01-23	12.650	12.750	12.550	12.550	12.550	217,000
2024-01-22	12.550	12.700	12.450	12.550	12.550	406,002
2024-01-19	12.250	13.100	12.250	12.700	12.700	984,974
2024-01-18	12.100	12.250	12.100	12.250	12.250	154,000
2024-01-17	12.050	12.150	12.000	12.100	12.100	251,000
2024-01-16	12.200	12.200	12.000	12.050	12.050	213,001
2024-01-15	12.150	12.250	12.000	12.150	12.150	192,000
2024-01-12	12.450	12.450	12.100	12.150	12.150	246,001
2024-01-11	12.100	12.500	12.100	12.400	12.400	425,150
2024-01-10	12.100	12.200	12.000	12.050	12.050	754,000
2024-01-09	12.450	12.450	12.150	12.200	12.200	898,090
2024-01-08	12.650	12.700	12.500	12.500	12.500	327,004
2024-01-05	12.900	12.900	12.650	12.650	12.650	328,102
2024-01-04	12.950	13.000	12.800	12.800	12.800	195,000
2024-01-03	13.000	13.050	12.900	13.000	13.000	196,000
2024-01-02	13.050	13.100	13.050	13.050	13.050	170,200
2023-12-29	13.300	13.300	13.150	13.200	13.200	128,207
2023-12-28	13.300	13.350	13.100	13.300	13.300	311,038
2023-12-27	13.200	13.250	13.150	13.200	13.200	131,258
2023-12-26	13.050	13.300	12.950	13.250	13.250	256,393
2023-12-25	13.100	13.150	13.000	13.050	13.050	68,001
2023-12-22	13.050	13.100	13.000	13.100	13.100	183,000
2023-12-21	13.100	13.100	13.000	13.050	13.050	180,325
2023-12-20	13.050	13.200	13.050	13.150	13.150	251,000
2023-12-19	13.300	13.300	13.050	13.150	13.150	272,000
2023-12-18	13.300	13.300	13.200	13.300	13.300	174,702
2023-12-15	13.300	13.350	13.150	13.300	13.300	279,225
2023-12-14	13.350	13.400	13.250	13.300	13.300	297,000
2023-12-13	13.400	13.500	13.250	13.350	13.350	245,076
2023-12-12	13.300	13.450	13.150	13.400	13.400	189,001
2023-12-11	13.600	13.600	13.300	13.300	13.300	607,414
2023-12-08	13.400	13.650	13.400	13.650	13.650	340,002
2023-12-07	13.900	13.900	13.300	13.400	13.400	932,110
2023-12-06	14.200	14.200	13.950	13.950	13.950	454,002
2023-12-05	14.200	14.250	14.050	14.100	14.100	379,001
2023-12-04	14.200	14.350	14.100	14.200	14.200	479,000
2023-12-01	14.050	14.200	13.950	14.200	14.200	573,103
2023-11-30	14.250	14.250	14.050	14.100	14.100	462,202
2023-11-29	13.850	14.150	13.800	14.150	14.150	830,051
2023-11-28	13.900	13.900	13.700	13.800	13.800	202,510
2023-11-27	13.750	14.100	13.750	13.750	13.750	720,000
2023-11-24	13.500	13.750	13.450	13.700	13.700	683,325
2023-11-23	13.700	13.750	13.400	13.400	13.400	391,001
2023-11-22	13.550	13.650	13.300	13.600	13.600	520,010
2023-11-21	13.750	13.800	13.500	13.500	13.500	624,000
2023-11-20	13.900	13.900	13.550	13.700	13.700	586,220
2023-11-17	13.900	14.000	13.700	13.900	13.900	578,051
2023-11-16	13.750	13.950	13.550	13.900	13.900	1,133,770
2023-11-15	13.700	13.850	13.450	13.650	13.650	747,099
2023-11-14	13.800	13.850	13.400	13.550	13.550	1,428,007
2023-11-13	13.200	13.400	12.950	12.950	12.950	240,200
2023-11-10	13.200	13.350	12.950	13.200	13.200	386,446
2023-11-09	13.150	13.900	13.150	13.400	13.400	958,632
2023-11-08	13.000	13.050	12.950	13.000	13.000	193,639
2023-11-07	12.900	13.050	12.600	12.900	12.900	271,200
2023-11-06	13.100	13.100	12.700	13.000	13.000	348,556

← NewerPage 12 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.