Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.700	15.600	14.550	15.300	15.300	6,006,325
2022-08-08	14.000	14.950	13.500	14.800	14.800	4,297,492
2022-08-05	13.300	14.450	13.150	14.300	14.300	4,461,465
2022-08-04	12.400	13.150	12.400	13.150	13.150	797,152
2022-08-03	13.150	13.200	12.100	12.650	12.650	847,000
2022-08-02	13.250	13.350	12.650	13.150	13.150	1,303,000
2022-08-01	12.750	14.050	12.650	13.550	13.550	2,937,009
2022-07-29	12.800	12.900	12.400	12.800	12.800	680,000
2022-07-28	12.500	12.850	12.050	12.800	12.800	1,755,632
2022-07-27	11.350	12.350	11.250	12.350	12.350	1,110,000
2022-07-26	11.700	11.700	11.250	11.250	11.250	234,003
2022-07-25	11.550	11.700	11.500	11.550	11.550	172,001
2022-07-22	11.650	11.750	11.500	11.600	11.600	167,020
2022-07-21	11.600	11.800	11.500	11.700	11.700	222,020
2022-07-20	11.700	11.700	11.500	11.550	11.550	152,000
2022-07-19	11.450	11.750	11.350	11.550	11.550	127,001
2022-07-18	11.350	11.700	11.350	11.600	11.600	178,000
2022-07-15	11.350	11.500	11.200	11.350	11.350	202,001
2022-07-14	11.200	11.500	11.150	11.350	11.350	187,325
2022-07-13	11.350	11.650	11.300	11.300	11.300	143,000
2022-07-12	11.550	11.550	11.000	11.100	11.100	386,030
2022-07-11	11.800	11.950	11.600	11.600	11.600	184,007
2022-07-08	11.900	12.200	11.750	11.800	11.800	335,002
2022-07-07	11.450	12.000	11.050	11.900	11.900	392,001
2022-07-06	11.900	12.250	11.300	11.400	11.400	457,208
2022-07-05	12.150	12.150	11.800	11.900	11.900	220,504
2022-07-04	11.800	12.250	11.750	11.900	11.900	254,000
2022-07-01	12.400	12.450	11.700	11.800	11.800	797,012
2022-06-30	12.950	12.950	12.300	12.400	12.400	451,001
2022-06-29	12.400	12.850	12.400	12.850	12.850	368,500
2022-06-28	12.750	12.750	12.500	12.550	12.550	300,001
2022-06-27	12.550	12.750	12.500	12.650	12.650	517,012
2022-06-24	12.250	12.600	12.250	12.400	12.400	335,898
2022-06-23	12.250	12.350	12.050	12.100	12.100	380,001
2022-06-22	12.700	12.800	12.000	12.150	12.150	739,010
2022-06-21	12.200	12.850	12.200	12.700	12.700	691,002
2022-06-20	13.450	13.500	12.200	12.200	12.200	2,078,633
2022-06-17	12.800	13.700	12.750	13.450	13.450	2,660,865
2022-06-16	12.800	13.750	12.750	13.750	13.750	4,698,272
2022-06-15	12.300	12.800	12.200	12.500	12.500	655,124
2022-06-14	12.200	12.450	11.850	12.300	12.300	772,002
2022-06-13	12.700	12.700	12.250	12.250	12.250	564,031
2022-06-10	12.900	12.900	12.600	12.800	12.800	592,010
2022-06-09	12.850	13.100	12.600	13.000	13.000	402,100
2022-06-08	13.250	13.400	12.550	12.850	12.850	1,827,284
2022-06-07	13.950	14.150	13.700	13.700	13.700	614,103
2022-06-06	13.950	14.450	13.500	13.900	13.900	1,553,200
2022-06-02	13.800	14.200	13.400	13.850	13.850	2,561,400
2022-06-01	12.700	13.900	12.700	13.900	13.900	2,371,990
2022-05-31	12.800	12.800	12.600	12.650	12.650	104,489
2022-05-30	12.700	12.800	12.550	12.800	12.800	232,001
2022-05-27	12.500	12.800	12.200	12.700	12.700	384,100
2022-05-26	12.600	12.800	12.350	12.400	12.400	361,001
2022-05-25	12.650	12.750	12.600	12.600	12.600	288,001
2022-05-24	13.400	13.400	12.500	12.650	12.650	829,052
2022-05-23	13.500	13.800	12.950	13.250	13.250	1,051,111
2022-05-20	12.800	13.500	12.700	13.350	13.350	1,663,360
2022-05-19	12.450	13.050	12.300	12.900	12.900	1,043,025
2022-05-18	12.300	13.000	12.200	12.950	12.950	1,492,217
2022-05-17	12.250	12.550	12.000	12.100	12.100	780,026

← NewerPage 18 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.