Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.600	17.750	17.400	17.500	17.500	1,084,591
2023-02-07	17.800	17.900	17.200	17.400	17.400	2,447,601
2023-02-06	17.800	18.200	17.700	17.800	17.800	1,347,359
2023-02-03	18.700	18.800	17.850	17.850	17.850	2,965,003
2023-02-02	18.750	18.900	18.500	18.700	18.700	2,542,489
2023-02-01	18.750	18.850	18.500	18.650	18.650	2,144,301
2023-01-31	18.600	19.200	18.300	18.700	18.700	5,000,057
2023-01-30	18.200	18.400	17.900	18.200	18.200	1,847,000
2023-01-17	18.000	18.150	17.700	17.900	17.900	2,600,719
2023-01-16	17.900	18.250	17.750	17.950	17.950	2,678,101
2023-01-13	18.000	18.150	17.650	17.800	17.800	4,302,158
2023-01-12	17.350	17.900	17.250	17.800	17.800	3,476,183
2023-01-11	16.750	17.500	16.500	17.450	17.450	2,293,170
2023-01-10	17.600	17.600	16.500	16.850	16.850	3,479,520
2023-01-09	16.900	17.950	16.900	17.750	17.750	2,755,459
2023-01-06	17.100	17.100	16.600	16.750	16.750	1,105,632
2023-01-05	17.100	17.300	16.950	17.100	17.100	1,796,974
2023-01-04	16.800	17.100	16.650	17.100	17.100	1,800,000
2023-01-03	16.550	16.750	15.850	16.600	16.600	2,599,302
2022-12-30	17.750	17.850	16.550	16.550	16.550	3,599,799
2022-12-29	17.500	18.050	17.400	17.550	17.550	2,000,002
2022-12-28	18.100	18.350	17.300	17.650	17.650	2,604,350
2022-12-27	18.000	18.450	17.750	18.100	18.100	2,365,488
2022-12-26	18.300	18.300	17.700	17.800	17.800	2,250,001
2022-12-23	18.350	18.850	17.900	18.000	18.000	3,927,509
2022-12-22	19.750	19.750	18.800	18.900	18.900	5,375,553
2022-12-21	18.300	19.500	18.100	19.350	19.350	6,413,842
2022-12-20	18.700	19.650	18.250	18.600	18.600	7,245,996
2022-12-19	19.000	19.150	17.750	18.750	18.750	8,004,374
2022-12-16	19.000	20.050	18.900	19.200	19.200	12,331,945
2022-12-15	19.000	20.900	18.550	20.900	20.900	12,253,355
2022-12-14	19.100	19.300	17.700	19.000	19.000	8,364,442
2022-12-13	18.100	19.550	17.600	19.150	19.150	13,590,245
2022-12-12	16.000	17.800	15.550	17.800	17.800	13,915,082
2022-12-09	15.100	16.400	15.100	16.200	16.200	9,659,349
2022-12-08	15.000	15.000	14.550	15.000	15.000	5,550,443
2022-12-07	14.000	14.100	13.200	13.650	13.650	951,500
2022-12-06	14.250	14.300	13.950	14.150	14.150	1,108,473
2022-12-05	14.450	14.600	14.200	14.300	14.300	545,202
2022-12-02	14.000	14.450	14.000	14.200	14.200	998,001
2022-12-01	13.950	14.150	13.900	13.950	13.950	802,633
2022-11-30	14.050	14.150	13.850	13.850	13.850	1,208,240
2022-11-29	13.600	14.350	13.350	14.050	14.050	1,658,105
2022-11-28	13.000	13.800	13.000	13.550	13.550	589,298
2022-11-25	13.000	13.450	12.950	13.300	13.300	688,175
2022-11-24	13.050	13.050	12.900	12.950	12.950	266,010
2022-11-23	13.000	13.050	12.900	12.900	12.900	179,163
2022-11-22	12.850	12.950	12.850	12.900	12.900	155,000
2022-11-21	13.000	13.000	12.800	12.850	12.850	178,298
2022-11-18	13.250	13.250	12.750	12.800	12.800	482,002
2022-11-17	13.050	13.250	13.000	13.150	13.150	345,000
2022-11-16	13.100	13.250	13.000	13.050	13.050	304,300
2022-11-15	13.450	13.450	13.000	13.050	13.050	524,000
2022-11-14	13.150	13.500	12.900	13.200	13.200	713,056
2022-11-11	13.150	13.250	12.800	12.850	12.850	480,816
2022-11-10	12.800	12.950	12.700	12.750	12.750	319,000
2022-11-09	13.300	13.300	12.750	13.000	13.000	809,460
2022-11-08	13.300	13.600	12.900	13.150	13.150	869,200
2022-11-07	12.500	13.050	12.300	12.800	12.800	461,003
2022-11-04	12.300	12.450	12.100	12.300	12.300	223,009

← NewerPage 16 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.