Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.450	13.450	13.200	13.250	13.250	384,001
2023-08-07	13.300	13.450	13.100	13.450	13.450	292,020
2023-08-04	13.100	13.400	13.100	13.200	13.200	348,001
2023-08-02	13.500	13.550	13.000	13.100	13.100	998,000
2023-08-01	13.650	14.100	13.500	13.550	13.550	1,545,325
2023-07-31	12.900	14.050	12.900	14.000	14.000	2,814,100
2023-07-28	12.750	13.000	12.750	12.800	12.800	268,876
2023-07-27	12.750	13.050	12.750	12.900	12.900	343,500
2023-07-26	12.750	13.100	12.750	12.750	12.750	548,000
2023-07-25	12.800	12.800	12.550	12.700	12.700	455,001
2023-07-24	13.350	13.350	12.750	12.750	12.750	645,788
2023-07-21	13.100	13.400	13.000	13.150	13.150	435,887
2023-07-20	13.200	13.500	13.100	13.200	13.200	738,461
2023-07-19	13.500	13.650	13.050	13.200	13.200	557,245
2023-07-18	14.050	14.050	13.400	13.500	13.500	736,003
2023-07-17	13.650	14.200	13.300	13.800	13.800	1,397,412
2023-07-14	14.550	14.550	13.800	13.850	13.850	1,697,023
2023-07-13	14.250	14.600	14.050	14.400	14.400	1,609,003
2023-07-12	14.800	14.800	13.800	14.250	14.250	2,679,216
2023-07-11	14.700	15.150	14.400	15.050	15.050	5,431,837
2023-07-10	12.950	13.800	12.850	13.800	13.800	2,184,096
2023-07-07	12.800	12.800	12.400	12.550	12.550	435,000
2023-07-06	12.500	12.850	12.300	12.750	12.750	598,030
2023-07-05	13.000	13.000	12.500	12.550	12.550	865,001
2023-07-04	13.300	13.400	12.900	13.000	13.000	2,416,500
2023-07-03	11.800	12.900	11.800	12.900	12.900	1,984,342
2023-06-30	11.800	11.800	11.600	11.750	11.750	658,000
2023-06-29	11.900	11.900	11.550	11.650	11.650	422,000
2023-06-28	11.700	11.950	11.700	11.750	11.750	351,000
2023-06-27	12.000	12.050	11.700	11.700	11.700	732,020
2023-06-26	11.700	12.000	11.550	11.950	11.950	978,051
2023-06-21	11.600	11.700	11.550	11.700	11.700	363,097
2023-06-20	11.650	11.700	11.500	11.650	11.650	327,083
2023-06-19	11.650	11.700	11.500	11.700	11.700	367,116
2023-06-16	11.500	11.750	11.500	11.700	11.700	675,300
2023-06-15	11.600	11.650	11.400	11.500	11.500	596,164
2023-06-14	11.600	11.750	11.500	11.600	11.600	547,001
2023-06-13	11.500	11.650	11.400	11.600	11.600	532,461
2023-06-12	12.050	12.050	11.500	11.550	11.550	929,013
2023-06-09	12.050	12.250	11.900	12.000	12.000	799,002
2023-06-08	12.200	12.200	11.900	12.050	12.050	867,001
2023-06-07	11.700	12.450	11.500	12.150	12.150	1,668,000
2023-06-06	11.550	11.750	11.450	11.700	11.700	930,687
2023-06-05	11.650	11.750	11.350	11.450	11.450	1,613,303
2023-06-02	11.700	11.800	11.350	11.600	11.600	4,564,399
2023-06-01	10.000	11.800	10.000	11.800	11.800	7,770,573
2023-05-31	10.750	10.750	10.750	10.750	10.750	1,290,660
2023-05-30	11.900	11.900	11.900	11.900	11.900	485,031
2023-05-29	13.200	13.200	13.200	13.200	13.200	540,108
2023-05-26	14.900	14.900	14.650	14.650	14.650	617,898
2023-05-25	15.150	15.150	14.850	14.900	14.900	381,102
2023-05-24	15.250	15.250	15.100	15.200	15.200	238,448
2023-05-23	15.400	15.500	15.200	15.400	15.400	374,054
2023-05-22	14.850	15.400	14.850	15.400	15.400	493,714
2023-05-19	14.900	15.000	14.850	14.950	14.950	390,112
2023-05-18	14.950	15.050	14.800	14.900	14.900	444,001
2023-05-17	14.800	15.050	14.800	14.950	14.950	335,898
2023-05-16	14.850	15.100	14.850	15.000	15.000	434,141
2023-05-15	14.900	15.050	14.650	14.850	14.850	672,301
2023-05-12	15.500	15.500	15.000	15.150	15.150	901,250

← NewerPage 14 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.