Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.450	13.600	12.800	12.950	12.950	720,001
2026-04-27	13.900	13.950	13.450	13.450	13.450	641,003
2026-04-24	14.050	14.150	13.400	13.700	13.700	700,079
2026-04-23	14.300	14.750	13.300	13.900	13.900	1,583,001
2026-04-22	14.400	14.400	13.850	14.150	14.150	1,073,077
2026-04-21	13.850	14.200	13.700	14.050	14.050	1,173,181
2026-04-20	13.650	14.750	13.500	13.600	13.600	1,751,876
2026-04-17	12.700	13.900	12.700	13.900	13.900	2,541,000
2026-04-16	12.900	12.900	12.500	12.650	12.650	385,619
2026-04-15	12.100	12.800	12.100	12.550	12.550	599,607
2026-04-14	12.200	12.350	12.100	12.100	12.100	384,103
2026-04-13	12.350	12.350	12.100	12.200	12.200	394,102
2026-04-10	12.450	12.600	12.250	12.300	12.300	442,002
2026-04-09	12.500	12.650	12.200	12.550	12.550	567,100
2026-04-08	12.550	12.600	12.300	12.500	12.500	367,009
2026-04-07	12.250	12.450	12.150	12.400	12.400	262,591
2026-04-02	12.350	12.500	12.200	12.300	12.300	277,500
2026-04-01	12.400	12.800	12.300	12.300	12.300	397,000
2026-03-31	12.850	12.850	12.350	12.350	12.350	502,612
2026-03-30	12.900	13.050	12.650	12.850	12.850	517,099
2026-03-27	12.900	13.150	12.800	13.100	13.100	340,200
2026-03-26	13.500	13.500	12.950	12.950	12.950	505,153
2026-03-25	13.350	13.700	13.250	13.350	13.350	371,004
2026-03-24	13.950	14.150	12.950	13.000	13.000	931,230
2026-03-23	14.300	14.300	13.200	13.600	13.600	976,042
2026-03-20	14.100	14.750	13.950	14.050	14.050	992,005
2026-03-19	13.850	14.350	13.700	14.000	14.000	943,105
2026-03-18	14.650	15.300	13.950	14.000	14.000	2,448,633
2026-03-17	12.900	14.150	12.900	14.150	14.150	1,251,445
2026-03-16	13.400	13.550	12.900	12.900	12.900	580,066
2026-03-13	13.000	13.800	12.700	13.200	13.200	647,707
2026-03-12	12.950	13.250	12.700	13.000	13.000	347,007
2026-03-11	13.000	13.150	12.650	12.950	12.950	661,771
2026-03-10	13.200	13.400	12.750	12.950	12.950	559,748
2026-03-09	13.200	13.250	12.750	13.100	13.100	1,121,306
2026-03-06	13.700	14.050	13.250	13.750	13.750	526,000
2026-03-05	13.650	14.250	13.600	13.800	13.800	907,010
2026-03-04	14.050	14.100	13.200	13.400	13.400	1,697,080
2026-03-03	15.600	15.750	14.400	14.550	14.550	4,188,309
2026-03-02	13.400	15.000	13.150	15.000	15.000	4,892,050
2026-02-26	12.400	13.650	12.400	13.650	13.650	1,426,994
2026-02-25	13.000	13.000	12.400	12.450	12.450	566,176
2026-02-24	12.600	13.000	12.500	12.900	12.900	597,974
2026-02-23	12.550	12.650	12.400	12.600	12.600	416,439
2026-02-11	12.800	12.800	12.200	12.450	12.450	541,133
2026-02-10	12.600	13.000	12.400	12.450	12.450	412,375
2026-02-09	12.600	12.950	12.400	12.500	12.500	675,131
2026-02-06	13.200	13.200	12.250	12.500	12.500	640,094
2026-02-05	13.000	13.400	12.900	13.000	13.000	758,137
2026-02-04	12.500	13.000	12.500	12.950	12.950	512,380
2026-02-03	12.800	12.950	12.450	12.700	12.700	527,950
2026-02-02	12.400	12.900	12.400	12.700	12.700	538,000
2026-01-30	13.400	13.400	12.600	12.700	12.700	815,134
2026-01-29	13.100	13.500	12.850	13.400	13.400	1,058,031
2026-01-28	13.350	13.350	13.000	13.000	13.000	1,052,861
2026-01-27	14.000	14.000	13.200	13.350	13.350	1,357,601
2026-01-26	14.200	14.450	13.550	13.700	13.700	2,028,235
2026-01-23	15.350	15.650	13.500	14.000	14.000	3,928,696
2026-01-22	13.800	15.000	13.600	15.000	15.000	5,781,010
2026-01-21	12.450	13.650	12.250	13.650	13.650	3,594,006

← NewerPage 3 of 21 · 1,220 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.