Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	12.800	12.800	11.950	12.100	12.100	1,062,023
2022-05-13	12.200	12.900	12.100	12.550	12.550	2,644,463
2022-05-12	11.400	12.100	11.400	12.100	12.100	1,045,950
2022-05-11	11.200	11.200	11.000	11.000	11.000	104,161
2022-05-10	11.000	11.050	11.000	11.050	11.050	66,103
2022-05-09	11.050	11.300	11.000	11.100	11.100	167,002
2022-05-06	11.100	11.100	11.000	11.000	11.000	87,013
2022-05-05	11.400	11.400	11.100	11.150	11.150	41,045
2022-05-04	10.950	11.150	10.950	11.100	11.100	63,001
2022-05-03	11.200	11.200	11.000	11.100	11.100	66,001
2022-04-29	11.100	11.250	11.100	11.200	11.200	45,045
2022-04-28	11.400	11.400	11.050	11.100	11.100	78,080
2022-04-27	11.150	11.200	10.800	11.000	11.000	205,087
2022-04-26	11.250	11.600	11.200	11.200	11.200	191,000
2022-04-25	11.600	11.600	11.150	11.200	11.200	259,600
2022-04-22	11.850	12.100	11.750	11.900	11.900	263,900
2022-04-21	12.250	12.250	11.850	11.850	11.850	324,004
2022-04-20	12.300	12.400	11.900	11.900	11.900	186,443
2022-04-19	12.100	12.450	12.100	12.250	12.250	187,000
2022-04-18	11.800	12.000	11.800	11.900	11.900	165,068
2022-04-15	11.900	11.900	11.600	11.800	11.800	92,000
2022-04-14	12.100	12.150	11.750	11.800	11.800	117,000
2022-04-13	11.700	12.050	11.700	12.000	12.000	182,001
2022-04-12	11.800	11.950	11.600	11.700	11.700	365,243
2022-04-11	12.600	12.600	12.100	12.100	12.100	316,001
2022-04-08	12.800	12.800	12.300	12.650	12.650	737,000
2022-04-07	12.950	13.300	12.400	12.900	12.900	1,900,530
2022-04-06	11.300	12.400	11.250	12.400	12.400	905,000
2022-04-01	11.200	11.350	11.150	11.300	11.300	81,000
2022-03-31	11.250	11.400	11.150	11.300	11.300	72,000
2022-03-30	11.300	11.650	11.100	11.300	11.300	78,000
2022-03-29	11.350	11.450	11.300	11.300	11.300	47,002
2022-03-28	11.450	11.550	11.200	11.300	11.300	69,000
2022-03-25	11.800	11.800	11.500	11.500	11.500	93,000
2022-03-24	11.500	11.650	11.350	11.600	11.600	75,000
2022-03-23	11.550	11.650	11.450	11.550	11.550	128,489
2022-03-22	11.600	11.700	11.200	11.550	11.550	151,201
2022-03-21	11.450	11.800	11.450	11.600	11.600	205,788
2022-03-18	11.200	11.450	11.200	11.400	11.400	60,000
2022-03-17	11.000	11.250	11.000	11.250	11.250	78,045
2022-03-16	10.900	11.000	10.800	10.900	10.900	108,006
2022-03-15	11.100	11.100	10.800	10.800	10.800	148,000
2022-03-14	11.150	11.300	11.000	11.000	11.000	169,001
2022-03-11	11.350	11.350	11.150	11.150	11.150	140,002
2022-03-10	11.400	11.600	11.200	11.350	11.350	195,632
2022-03-09	11.000	11.800	10.850	11.200	11.200	160,396
2022-03-08	11.400	11.700	10.700	10.900	10.900	377,137
2022-03-07	11.900	11.900	11.500	11.550	11.550	264,370
2022-03-04	11.950	11.950	11.800	11.950	11.950	136,160
2022-03-03	12.000	12.000	11.900	11.950	11.950	71,000
2022-03-02	11.800	12.050	11.800	11.900	11.900	130,000
2022-03-01	11.800	12.000	11.800	11.900	11.900	118,891
2022-02-25	11.850	12.200	11.500	11.800	11.800	208,100
2022-02-24	12.250	12.250	11.700	11.800	11.800	348,481
2022-02-23	12.200	12.400	12.200	12.250	12.250	137,000
2022-02-22	12.600	12.600	12.200	12.300	12.300	273,052
2022-02-21	12.500	12.700	12.300	12.600	12.600	259,030
2022-02-18	12.100	12.350	12.100	12.300	12.300	150,081
2022-02-17	12.450	12.550	12.200	12.250	12.250	222,157
2022-02-16	12.350	12.500	12.200	12.400	12.400	190,871

← NewerPage 19 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.