Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.400	11.400	11.150	11.200	11.200	238,000
2026-07-22	11.600	11.600	11.350	11.350	11.350	172,006
2026-07-21	11.550	11.550	11.250	11.350	11.350	176,000
2026-07-20	11.700	11.700	11.050	11.200	11.200	292,001
2026-07-17	12.100	12.100	11.350	11.350	11.350	797,014
2026-07-16	12.100	12.300	11.900	12.100	12.100	201,000
2026-07-15	11.650	12.150	11.650	12.100	12.100	285,003
2026-07-14	12.350	12.350	11.550	11.650	11.650	900,000
2026-07-13	12.400	12.600	12.100	12.200	12.200	589,004
2026-07-10	12.400	12.400	12.400	12.400	12.400	0
2026-07-09	12.600	12.700	12.400	12.400	12.400	278,000
2026-07-08	12.750	12.750	12.300	12.650	12.650	408,123
2026-07-07	12.850	12.850	12.400	12.400	12.400	637,102
2026-07-06	12.950	13.050	12.550	12.700	12.700	401,002
2026-07-03	12.500	12.900	12.500	12.900	12.900	586,102
2026-07-02	12.650	12.900	12.550	12.700	12.700	161,148
2026-07-01	13.150	13.150	12.650	12.650	12.650	260,363
2026-06-30	12.900	13.000	12.650	12.900	12.900	330,000
2026-06-29	12.550	12.750	12.400	12.550	12.550	361,015
2026-06-26	12.650	12.800	12.400	12.400	12.400	736,950
2026-06-25	13.100	13.100	12.700	12.950	12.950	715,784
2026-06-24	13.000	13.350	12.900	13.100	13.100	365,031
2026-06-23	13.500	13.500	12.950	13.000	13.000	459,635
2026-06-22	13.350	13.450	13.200	13.400	13.400	778,088
2026-06-18	13.600	13.600	13.200	13.400	13.400	664,177
2026-06-17	13.100	14.200	13.050	13.700	13.700	1,468,691
2026-06-16	13.700	13.850	13.000	13.000	13.000	609,775
2026-06-15	13.150	14.100	13.150	13.600	13.600	1,371,979
2026-06-12	12.900	13.100	12.850	12.950	12.950	233,265
2026-06-11	12.950	13.000	12.700	12.800	12.800	420,102
2026-06-10	13.250	13.650	12.950	12.950	12.950	680,344
2026-06-09	13.250	13.250	12.900	13.200	13.200	321,002
2026-06-08	12.200	13.200	12.200	13.100	13.100	643,002
2026-06-05	13.500	13.750	13.150	13.500	13.500	920,002
2026-06-04	13.700	13.900	13.350	13.500	13.500	938,122
2026-06-03	13.300	13.750	12.850	13.450	13.450	1,838,521
2026-06-02	12.600	13.250	12.350	13.200	13.200	1,131,258
2026-06-01	12.550	12.700	12.100	12.500	12.500	1,170,001
2026-05-29	12.350	12.450	12.200	12.400	12.400	828,488
2026-05-28	12.250	12.650	12.100	12.300	12.300	844,472
2026-05-27	12.700	12.700	12.200	12.300	12.300	829,100
2026-05-26	12.750	12.850	12.450	12.450	12.450	622,001
2026-05-25	12.650	13.100	12.350	12.750	12.750	1,236,158
2026-05-22	12.800	13.000	12.600	12.650	12.650	724,081
2026-05-21	12.850	13.000	12.700	12.750	12.750	451,000
2026-05-20	12.900	13.100	12.650	12.850	12.850	400,197
2026-05-19	13.000	13.450	12.850	12.900	12.900	415,283
2026-05-18	12.700	13.150	12.650	13.000	13.000	436,000
2026-05-15	13.100	13.700	12.900	12.950	12.950	726,003
2026-05-14	13.750	13.750	13.200	13.200	13.200	840,079
2026-05-13	13.000	14.300	13.000	13.800	13.800	1,491,504
2026-05-12	12.900	13.150	12.750	13.000	13.000	574,101
2026-05-11	13.150	13.450	12.850	12.900	12.900	889,391
2026-05-08	13.900	14.200	13.150	13.150	13.150	1,103,002
2026-05-07	13.800	14.250	13.700	13.850	13.850	625,195
2026-05-06	13.600	13.800	13.500	13.800	13.800	680,000
2026-05-05	13.500	13.900	13.500	13.700	13.700	576,974
2026-05-04	13.500	13.700	13.400	13.450	13.450	478,001
2026-04-30	13.700	13.700	13.200	13.350	13.350	399,439
2026-04-29	12.950	13.750	12.950	13.350	13.350	510,826

← NewerPage 2 of 21 · 1,216 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.