Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.350	12.500	12.200	12.400	12.400	190,871
2022-02-15	12.150	12.250	12.000	12.050	12.050	175,100
2022-02-14	12.450	12.450	12.000	12.200	12.200	218,001
2022-02-11	12.400	12.600	12.400	12.450	12.450	148,012
2022-02-10	12.700	12.700	12.350	12.350	12.350	281,003
2022-02-09	12.600	12.800	12.500	12.800	12.800	301,635
2022-02-08	12.400	12.600	12.400	12.600	12.600	191,154
2022-02-07	12.000	12.500	12.000	12.400	12.400	161,011
2022-01-26	11.800	12.150	11.800	12.000	12.000	212,352
2022-01-25	12.200	12.300	12.000	12.000	12.000	313,020
2022-01-24	12.600	12.600	12.150	12.450	12.450	205,473
2022-01-21	12.900	12.950	12.550	12.650	12.650	355,000
2022-01-20	12.750	12.950	12.600	12.850	12.850	582,870
2022-01-19	12.500	12.600	12.250	12.600	12.600	242,001
2022-01-18	12.550	12.700	12.200	12.550	12.550	353,001
2022-01-17	12.500	12.600	12.200	12.550	12.550	275,000
2022-01-14	12.300	12.350	11.900	12.100	12.100	447,890
2022-01-13	12.600	12.600	12.200	12.400	12.400	280,008
2022-01-12	12.350	12.500	12.300	12.400	12.400	284,051
2022-01-11	12.750	12.800	12.300	12.350	12.350	788,300
2022-01-10	13.000	13.000	12.700	12.750	12.750	424,002
2022-01-07	13.650	13.650	13.000	13.000	13.000	1,125,100
2022-01-06	13.550	13.850	13.550	13.650	13.650	390,102
2022-01-05	13.650	14.300	13.600	13.800	13.800	843,040
2022-01-04	13.850	14.250	13.500	13.550	13.550	1,065,235
2022-01-03	14.400	14.700	13.950	14.000	14.000	1,044,011
2021-12-30	14.700	14.750	14.300	14.400	14.400	637,629
2021-12-29	14.550	14.750	14.550	14.600	14.600	497,011
2021-12-28	14.850	14.900	14.550	14.550	14.550	650,448
2021-12-27	14.550	14.800	14.500	14.700	14.700	767,051
2021-12-24	14.850	14.950	14.500	14.550	14.550	1,121,716
2021-12-23	15.050	15.150	14.550	14.850	14.850	1,787,602
2021-12-22	15.300	15.300	15.000	15.050	15.050	944,120
2021-12-21	15.100	15.450	14.800	15.250	15.250	2,134,449
2021-12-20	14.550	15.750	14.500	15.300	15.300	4,063,074
2021-12-17	13.950	15.000	13.900	14.700	14.700	2,977,100
2021-12-16	13.750	14.150	13.500	14.000	14.000	1,347,225
2021-12-15	13.500	13.750	13.400	13.750	13.750	365,011
2021-12-14	14.100	14.100	13.300	13.450	13.450	1,290,000
2021-12-13	14.000	14.250	13.750	14.100	14.100	1,239,763
2021-12-10	13.650	14.000	13.650	13.750	13.750	1,049,001
2021-12-09	14.300	14.500	13.600	14.100	14.100	2,970,358
2021-12-08	13.050	14.150	12.850	14.100	14.100	4,643,596
2021-12-07	12.150	12.950	12.150	12.950	12.950	2,255,958
2021-12-06	12.050	12.050	11.800	11.800	11.800	290,001
2021-12-03	12.100	12.100	11.800	12.000	12.000	146,001
2021-12-02	12.300	12.300	11.850	11.850	11.850	263,002
2021-12-01	11.800	12.200	11.700	12.100	12.100	333,003
2021-11-30	11.800	12.100	11.700	11.850	11.850	275,005
2021-11-29	11.800	12.000	11.700	11.750	11.750	280,000
2021-11-26	12.300	12.300	11.950	12.000	12.000	352,000
2021-11-25	12.150	12.350	12.000	12.300	12.300	236,753
2021-11-24	12.000	12.250	11.900	12.100	12.100	194,151
2021-11-23	12.050	12.250	12.000	12.050	12.050	260,897
2021-11-22	12.350	12.350	12.150	12.150	12.150	331,000
2021-11-19	12.400	12.600	12.100	12.200	12.200	371,632
2021-11-18	12.500	12.500	12.100	12.300	12.300	646,503
2021-11-17	12.750	13.000	12.100	12.500	12.500	745,922
2021-11-16	13.000	13.000	12.700	12.800	12.800	437,264
2021-11-15	13.300	13.350	12.550	12.800	12.800	1,061,340

← NewerPage 20 of 21 · 1,222 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.