Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.700	15.700	15.450	15.450	15.450	565,012
2023-05-10	16.000	16.000	15.550	15.700	15.700	788,405
2023-05-09	16.200	16.350	15.800	16.200	16.200	551,000
2023-05-08	16.250	16.450	16.000	16.150	16.150	351,019
2023-05-05	16.150	16.400	16.000	16.050	16.050	565,001
2023-05-04	16.350	16.450	16.100	16.250	16.250	389,975
2023-05-03	16.550	16.550	16.200	16.400	16.400	572,047
2023-05-02	16.500	17.100	16.400	16.600	16.600	1,628,003
2023-04-28	16.200	16.450	16.000	16.400	16.400	599,300
2023-04-27	15.750	15.900	15.500	15.900	15.900	478,001
2023-04-26	15.750	15.850	15.200	15.700	15.700	792,001
2023-04-25	16.450	16.450	15.700	15.700	15.700	1,541,204
2023-04-24	16.250	16.500	16.100	16.350	16.350	384,752
2023-04-21	16.900	17.000	16.250	16.250	16.250	1,639,100
2023-04-20	17.750	17.750	16.850	16.900	16.900	2,050,508
2023-04-19	17.600	18.200	17.600	17.750	17.750	2,905,964
2023-04-18	17.200	17.400	17.050	17.400	17.400	1,813,628
2023-04-17	16.900	17.300	16.800	17.100	17.100	1,027,150
2023-04-14	16.550	16.950	16.550	16.700	16.700	802,366
2023-04-13	16.950	16.950	16.450	16.550	16.550	959,078
2023-04-12	17.150	17.150	16.850	16.950	16.950	823,540
2023-04-11	17.250	17.250	17.050	17.100	17.100	922,088
2023-04-10	16.850	17.150	16.850	17.100	17.100	745,265
2023-04-07	16.700	17.000	16.700	16.750	16.750	546,106
2023-04-06	16.650	16.800	16.550	16.700	16.700	502,078
2023-03-31	16.750	16.850	16.600	16.650	16.650	336,788
2023-03-30	16.650	16.700	16.350	16.600	16.600	514,000
2023-03-29	16.700	16.750	16.300	16.350	16.350	606,001
2023-03-28	16.750	16.900	16.300	16.400	16.400	825,749
2023-03-27	16.900	17.100	16.650	16.750	16.750	647,211
2023-03-24	17.200	17.350	16.850	16.900	16.900	816,001
2023-03-23	16.850	17.300	16.850	17.100	17.100	1,009,897
2023-03-22	17.000	17.150	16.900	17.000	17.000	647,897
2023-03-21	16.800	17.150	16.800	16.900	16.900	697,122
2023-03-20	16.300	16.900	16.300	16.750	16.750	535,002
2023-03-17	16.100	16.500	16.100	16.450	16.450	517,127
2023-03-16	16.500	16.500	16.050	16.050	16.050	1,201,316
2023-03-15	16.750	16.900	16.550	16.550	16.550	594,027
2023-03-14	16.950	16.950	16.550	16.650	16.650	574,082
2023-03-13	16.450	16.950	16.150	16.950	16.950	1,369,091
2023-03-10	17.550	17.550	16.700	16.700	16.700	3,664,045
2023-03-09	18.400	18.450	17.600	17.650	17.650	2,361,382
2023-03-08	17.800	18.150	17.350	18.100	18.100	2,520,834
2023-03-07	18.300	18.300	17.800	18.000	18.000	2,377,607
2023-03-06	17.900	18.650	17.900	18.350	18.350	5,072,975
2023-03-03	17.550	17.800	17.250	17.550	17.550	1,421,030
2023-03-02	16.850	17.500	16.850	17.500	17.500	1,388,591
2023-03-01	16.650	16.900	16.350	16.850	16.850	1,009,282
2023-02-24	17.650	17.650	16.850	16.900	16.900	2,002,107
2023-02-23	17.750	17.850	17.550	17.600	17.600	1,224,110
2023-02-22	17.600	17.850	17.350	17.750	17.750	2,324,051
2023-02-21	17.400	18.200	17.400	18.000	18.000	4,526,402
2023-02-20	17.400	17.550	17.050	17.250	17.250	2,116,826
2023-02-17	17.000	17.600	16.900	17.350	17.350	2,163,214
2023-02-16	16.850	17.100	16.550	17.000	17.000	1,977,445
2023-02-15	16.800	16.900	16.500	16.650	16.650	1,281,592
2023-02-14	16.700	16.850	16.400	16.750	16.750	1,723,024
2023-02-13	16.350	16.650	15.850	16.650	16.650	1,946,123
2023-02-10	16.750	16.750	16.250	16.250	16.250	1,888,301
2023-02-09	17.000	17.000	16.500	16.700	16.700	3,739,452

← NewerPage 15 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.