Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.300	13.300	13.000	13.050	13.050	218,009
2023-11-02	13.050	13.150	12.900	13.100	13.100	146,132
2023-11-01	12.950	13.100	12.800	12.850	12.850	109,000
2023-10-31	13.250	13.300	12.800	12.900	12.900	265,001
2023-10-30	12.950	13.400	12.950	13.250	13.250	238,900
2023-10-27	12.900	13.400	12.900	13.100	13.100	665,021
2023-10-26	12.650	12.950	12.550	12.850	12.850	284,002
2023-10-25	12.700	13.000	12.700	12.700	12.700	190,000
2023-10-24	12.500	12.700	12.400	12.700	12.700	106,162
2023-10-23	12.350	12.750	12.300	12.500	12.500	182,000
2023-10-20	12.400	12.600	12.400	12.450	12.450	189,000
2023-10-19	12.400	12.650	12.300	12.650	12.650	196,018
2023-10-18	12.550	12.550	12.200	12.300	12.300	173,000
2023-10-17	12.600	12.700	12.450	12.600	12.600	174,048
2023-10-16	12.650	12.650	12.500	12.550	12.550	171,208
2023-10-13	13.000	13.000	12.650	12.700	12.700	204,000
2023-10-12	13.000	13.200	12.900	13.000	13.000	277,000
2023-10-11	12.700	13.000	12.700	13.000	13.000	465,043
2023-10-06	12.500	12.500	12.350	12.500	12.500	91,202
2023-10-05	12.300	12.500	12.300	12.500	12.500	120,078
2023-10-04	12.300	12.300	12.100	12.250	12.250	102,000
2023-10-03	12.500	12.500	12.250	12.350	12.350	124,098
2023-10-02	12.300	12.500	12.300	12.450	12.450	122,003
2023-09-28	12.700	12.700	12.300	12.350	12.350	202,100
2023-09-27	12.450	12.500	12.400	12.450	12.450	139,002
2023-09-26	12.550	12.550	12.400	12.450	12.450	122,000
2023-09-25	12.650	12.650	12.500	12.600	12.600	128,097
2023-09-22	12.900	12.900	12.600	12.700	12.700	209,000
2023-09-21	12.950	12.950	12.800	12.900	12.900	155,001
2023-09-20	13.150	13.150	12.950	13.050	13.050	86,000
2023-09-19	13.100	13.150	12.950	13.000	13.000	213,000
2023-09-18	12.950	13.100	12.950	13.000	13.000	125,633
2023-09-15	13.150	13.150	12.950	12.950	12.950	195,369
2023-09-14	12.850	13.100	12.800	13.100	13.100	309,001
2023-09-13	12.750	12.800	12.650	12.750	12.750	119,001
2023-09-12	12.750	12.800	12.650	12.700	12.700	174,924
2023-09-11	12.900	12.950	12.700	12.750	12.750	281,009
2023-09-08	12.950	12.950	12.700	12.800	12.800	186,975
2023-09-07	12.850	13.000	12.750	12.900	12.900	173,002
2023-09-06	13.050	13.100	12.800	12.950	12.950	157,318
2023-09-05	13.050	13.200	12.850	13.050	13.050	362,121
2023-09-04	13.250	13.350	13.000	13.100	13.100	324,000
2023-09-01	12.700	13.200	12.700	13.200	13.200	484,000
2023-08-31	12.400	12.700	12.400	12.700	12.700	237,000
2023-08-30	12.150	12.500	12.100	12.400	12.400	283,448
2023-08-29	12.200	12.300	12.150	12.300	12.300	59,000
2023-08-28	12.300	12.300	12.150	12.200	12.200	195,000
2023-08-25	12.400	12.400	12.200	12.300	12.300	148,000
2023-08-24	12.400	12.450	12.200	12.400	12.400	240,717
2023-08-23	12.250	12.350	12.250	12.350	12.350	239,272
2023-08-22	12.200	12.200	12.050	12.200	12.200	245,003
2023-08-21	12.150	12.300	12.150	12.200	12.200	219,000
2023-08-18	12.300	12.400	12.100	12.100	12.100	315,000
2023-08-17	12.050	12.400	12.000	12.300	12.300	258,212
2023-08-16	12.150	12.200	12.050	12.150	12.150	304,000
2023-08-15	12.300	12.500	12.000	12.350	12.350	883,000
2023-08-14	13.050	13.050	12.650	12.750	12.750	461,127
2023-08-11	13.500	13.550	13.100	13.200	13.200	340,000
2023-08-10	13.650	13.650	13.200	13.300	13.300	597,675
2023-08-09	13.400	14.050	13.400	13.700	13.700	861,001

← NewerPage 13 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.