Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.750	13.000	12.400	12.450	12.450	914,577
2026-01-19	12.750	13.350	12.750	12.900	12.900	1,613,891
2026-01-16	12.250	12.700	12.250	12.650	12.650	1,078,237
2026-01-15	12.450	12.600	12.050	12.200	12.200	636,253
2026-01-14	11.950	12.350	11.950	12.300	12.300	1,104,000
2026-01-13	12.600	12.700	11.750	11.750	11.750	1,888,001
2026-01-12	11.650	12.200	11.450	12.200	12.200	1,500,095
2026-01-09	11.250	11.300	11.050	11.100	11.100	224,000
2026-01-08	11.150	11.350	11.150	11.250	11.250	271,001
2026-01-07	11.350	11.350	10.900	11.200	11.200	356,001
2026-01-06	11.000	11.400	10.950	11.250	11.250	309,242
2026-01-05	11.400	11.400	11.000	11.000	11.000	403,001
2026-01-02	11.350	11.500	11.200	11.400	11.400	280,000
2025-12-31	11.500	11.600	11.350	11.350	11.350	230,124
2025-12-30	11.450	11.600	11.350	11.600	11.600	173,223
2025-12-29	11.650	11.650	11.400	11.550	11.550	234,000
2025-12-26	11.500	11.800	11.400	11.650	11.650	158,091
2025-12-24	11.700	11.700	11.450	11.450	11.450	302,202
2025-12-23	11.950	11.950	11.500	11.800	11.800	271,000
2025-12-22	11.550	11.900	11.550	11.850	11.850	253,000
2025-12-19	11.950	11.950	11.400	11.550	11.550	296,000
2025-12-18	11.950	11.950	11.400	11.700	11.700	388,002
2025-12-17	12.900	13.000	12.000	12.050	12.050	1,770,170
2025-12-16	10.850	11.950	10.850	11.950	11.950	803,525
2025-12-15	10.800	11.000	10.750	10.900	10.900	81,002
2025-12-12	10.750	11.000	10.750	10.800	10.800	183,722
2025-12-11	10.850	11.250	10.850	10.950	10.950	127,055
2025-12-10	11.000	11.350	10.800	11.000	11.000	190,500
2025-12-09	11.000	11.250	11.000	11.150	11.150	58,001
2025-12-08	11.200	11.300	10.950	11.100	11.100	160,102
2025-12-05	11.350	11.400	11.200	11.200	11.200	102,247
2025-12-04	11.150	11.400	11.000	11.150	11.150	261,656
2025-12-03	11.100	11.200	11.000	11.150	11.150	178,021
2025-12-02	10.850	11.050	10.750	11.050	11.050	187,002
2025-12-01	11.100	11.100	10.800	10.800	10.800	165,001
2025-11-28	11.150	11.200	10.850	11.100	11.100	119,591
2025-11-27	10.800	11.150	10.800	11.150	11.150	179,412
2025-11-26	10.550	11.100	10.450	10.800	10.800	170,000
2025-11-25	10.550	10.750	10.450	10.550	10.550	131,001
2025-11-24	10.700	10.700	10.450	10.550	10.550	172,001
2025-11-21	10.550	10.650	10.400	10.600	10.600	209,010
2025-11-20	10.800	10.800	10.500	10.550	10.550	288,000
2025-11-19	10.600	10.750	10.450	10.700	10.700	216,000
2025-11-18	10.800	11.050	10.600	10.650	10.650	228,037
2025-11-17	11.200	11.200	10.800	10.800	10.800	122,004
2025-11-14	10.900	11.200	10.750	10.950	10.950	260,001
2025-11-13	11.200	11.400	10.750	10.900	10.900	418,876
2025-11-12	10.800	11.350	10.800	11.200	11.200	180,877
2025-11-11	10.800	11.000	10.800	10.800	10.800	585,101
2025-11-10	11.450	11.450	11.000	11.100	11.100	200,000
2025-11-07	11.200	11.300	11.050	11.150	11.150	206,002
2025-11-06	11.300	11.350	11.100	11.200	11.200	129,001
2025-11-05	11.200	11.450	10.950	11.300	11.300	169,000
2025-11-04	11.450	11.450	11.150	11.200	11.200	145,219
2025-11-03	11.550	11.700	11.450	11.450	11.450	129,052
2025-10-31	11.800	11.900	11.500	11.650	11.650	160,326
2025-10-30	11.350	11.950	11.200	11.800	11.800	357,001
2025-10-29	11.400	11.500	11.050	11.200	11.200	388,000
2025-10-28	11.500	11.600	11.400	11.400	11.400	187,000
2025-10-27	11.700	11.750	11.500	11.500	11.500	136,001

← NewerPage 4 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.