Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.450	12.500	12.100	12.300	12.300	510,001
2022-11-02	12.000	12.500	12.000	12.500	12.500	526,000
2022-11-01	12.100	12.150	11.850	12.000	12.000	320,000
2022-10-31	12.100	12.100	11.800	11.850	11.850	154,020
2022-10-28	11.950	12.100	11.600	11.800	11.800	312,003
2022-10-27	11.500	12.000	11.500	12.000	12.000	290,000
2022-10-26	11.650	11.700	11.250	11.550	11.550	575,100
2022-10-25	12.100	12.400	11.800	11.900	11.900	707,500
2022-10-24	12.100	12.100	12.100	12.100	12.100	721,001
2022-10-21	11.150	11.350	11.000	11.000	11.000	198,999
2022-10-20	11.150	11.250	11.000	11.250	11.250	211,001
2022-10-19	11.350	11.500	11.250	11.250	11.250	134,004
2022-10-18	11.400	11.500	11.300	11.400	11.400	262,000
2022-10-17	11.050	11.400	11.050	11.300	11.300	314,001
2022-10-14	11.050	11.200	10.950	11.050	11.050	248,487
2022-10-13	11.350	11.350	10.700	10.700	10.700	566,688
2022-10-12	11.300	11.450	11.250	11.300	11.300	210,001
2022-10-11	11.500	11.500	11.250	11.250	11.250	481,000
2022-10-07	11.600	11.900	11.600	11.800	11.800	355,000
2022-10-06	11.700	11.800	11.600	11.650	11.650	227,265
2022-10-05	12.100	12.200	11.650	11.700	11.700	431,000
2022-10-04	11.750	11.900	11.550	11.750	11.750	237,002
2022-10-03	11.500	11.600	11.250	11.600	11.600	193,000
2022-09-30	11.200	11.550	11.100	11.550	11.550	235,000
2022-09-29	11.400	11.600	11.350	11.450	11.450	270,001
2022-09-28	11.800	11.850	11.150	11.150	11.150	667,001
2022-09-27	11.850	12.100	11.500	11.850	11.850	582,516
2022-09-26	12.100	12.100	11.650	11.750	11.750	871,020
2022-09-23	12.700	12.700	12.300	12.300	12.300	385,101
2022-09-22	12.300	12.850	12.300	12.700	12.700	285,000
2022-09-21	13.000	13.000	12.700	12.700	12.700	279,002
2022-09-20	13.000	13.150	12.900	13.000	13.000	258,324
2022-09-19	13.150	13.200	12.850	12.900	12.900	383,053
2022-09-16	13.350	13.500	13.150	13.150	13.150	488,001
2022-09-15	13.050	13.800	13.050	13.500	13.500	872,373
2022-09-14	12.950	13.200	12.900	13.050	13.050	655,001
2022-09-13	13.350	13.700	13.200	13.250	13.250	470,120
2022-09-12	13.400	13.600	13.250	13.350	13.350	313,000
2022-09-08	13.050	13.400	12.950	13.250	13.250	844,582
2022-09-07	13.100	13.100	12.800	12.850	12.850	545,101
2022-09-06	13.650	13.800	12.900	13.100	13.100	1,189,753
2022-09-05	13.950	13.950	13.600	13.600	13.600	493,250
2022-09-02	14.000	14.200	13.850	14.000	14.000	500,320
2022-09-01	14.400	14.400	13.850	14.000	14.000	1,038,250
2022-08-31	14.650	14.650	14.100	14.450	14.450	1,102,097
2022-08-30	14.650	14.800	14.400	14.500	14.500	1,364,048
2022-08-29	13.750	14.650	13.650	14.650	14.650	1,923,612
2022-08-26	13.900	14.400	13.700	14.350	14.350	1,672,000
2022-08-25	13.850	14.000	13.600	13.700	13.700	1,015,000
2022-08-24	14.200	14.600	13.650	13.650	13.650	2,141,245
2022-08-23	14.300	14.750	14.150	14.150	14.150	1,327,501
2022-08-22	15.000	15.200	14.600	14.700	14.700	782,000
2022-08-19	15.200	15.550	14.900	15.000	15.000	3,379,344
2022-08-18	14.300	15.500	14.250	15.500	15.500	4,982,401
2022-08-17	14.600	14.700	14.000	14.150	14.150	2,205,759
2022-08-16	14.600	15.150	14.550	14.550	14.550	1,966,378
2022-08-15	15.300	15.350	14.850	14.850	14.850	3,209,888
2022-08-12	14.700	15.700	14.500	15.350	15.350	5,246,376
2022-08-11	15.450	15.450	14.500	14.900	14.900	4,259,576
2022-08-10	14.900	15.700	14.750	15.350	15.350	5,982,235

← NewerPage 17 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.