Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.950	11.950	11.600	11.650	11.650	153,000
2025-10-22	11.700	11.950	11.600	11.700	11.700	210,003
2025-10-21	11.600	11.950	11.600	11.850	11.850	278,002
2025-10-20	11.600	11.800	11.450	11.500	11.500	188,001
2025-10-17	11.950	11.950	11.600	11.650	11.650	184,261
2025-10-16	12.100	12.100	11.600	11.850	11.850	198,975
2025-10-15	11.750	11.750	11.550	11.550	11.550	81,000
2025-10-14	11.700	11.800	11.500	11.500	11.500	315,000
2025-10-13	11.600	11.750	11.500	11.700	11.700	200,001
2025-10-09	12.000	12.100	11.800	11.850	11.850	338,000
2025-10-08	12.100	12.150	11.900	12.000	12.000	252,001
2025-10-07	12.400	12.400	11.900	11.950	11.950	289,001
2025-10-03	11.750	11.750	11.650	11.700	11.700	79,000
2025-10-02	11.800	11.900	11.700	11.700	11.700	224,052
2025-10-01	12.000	12.200	11.800	11.800	11.800	272,300
2025-09-30	11.500	12.000	11.500	11.800	11.800	187,000
2025-09-29	11.450	11.450	11.450	11.450	11.450	0
2025-09-26	11.950	11.950	11.300	11.450	11.450	434,483
2025-09-25	12.300	12.300	11.950	11.950	11.950	258,002
2025-09-24	11.900	12.200	11.800	12.200	12.200	417,300
2025-09-23	12.150	12.150	11.750	11.800	11.800	538,852
2025-09-22	12.700	12.700	12.150	12.150	12.150	455,482
2025-09-19	12.500	12.900	12.400	12.550	12.550	712,001
2025-09-18	13.500	13.500	12.300	12.300	12.300	2,633,251
2025-09-17	11.450	12.450	11.450	12.450	12.450	1,685,100
2025-09-16	10.700	11.350	10.600	11.350	11.350	767,000
2025-09-15	10.550	10.550	10.350	10.350	10.350	359,001
2025-09-12	10.650	10.800	10.500	10.550	10.550	434,093
2025-09-11	10.850	10.850	10.600	10.650	10.650	330,027
2025-09-10	11.000	11.050	10.800	10.850	10.850	385,001
2025-09-09	11.200	11.200	11.000	11.000	11.000	152,094
2025-09-08	11.050	11.150	11.000	11.000	11.000	218,001
2025-09-05	11.150	11.200	11.050	11.100	11.100	135,000
2025-09-04	11.150	11.200	11.100	11.150	11.150	157,414
2025-09-03	11.100	11.200	11.000	11.150	11.150	274,000
2025-09-02	11.150	11.300	11.050	11.050	11.050	287,000
2025-09-01	11.250	11.300	11.100	11.150	11.150	137,000
2025-08-29	11.350	11.400	11.200	11.250	11.250	314,001
2025-08-28	11.200	11.250	11.150	11.150	11.150	217,011
2025-08-27	11.200	11.300	11.200	11.200	11.200	182,100
2025-08-26	11.100	11.400	11.100	11.200	11.200	142,035
2025-08-25	11.450	11.450	11.150	11.200	11.200	238,001
2025-08-22	11.300	11.300	11.200	11.250	11.250	141,001
2025-08-21	11.350	11.400	11.200	11.300	11.300	157,500
2025-08-20	11.350	11.450	11.200	11.350	11.350	179,001
2025-08-19	11.550	11.550	11.300	11.350	11.350	258,001
2025-08-18	11.400	11.550	11.300	11.450	11.450	297,692
2025-08-15	11.150	11.500	11.050	11.400	11.400	480,002
2025-08-14	11.100	11.200	11.050	11.150	11.150	162,000
2025-08-13	11.150	11.200	11.050	11.100	11.100	295,000
2025-08-12	11.250	11.250	10.900	11.250	11.250	608,215
2025-08-11	11.200	11.400	11.050	11.300	11.300	217,642
2025-08-08	11.400	11.500	11.150	11.400	11.400	327,174
2025-08-07	11.450	11.450	11.200	11.300	11.300	186,000
2025-08-06	11.350	11.500	11.300	11.450	11.450	123,001
2025-08-05	11.300	11.450	11.250	11.350	11.350	254,088
2025-08-04	11.400	11.500	11.200	11.400	11.400	142,000
2025-08-01	10.950	11.400	10.950	11.400	11.400	156,738
2025-07-31	11.100	11.250	11.000	11.100	11.100	178,305
2025-07-30	11.100	11.250	11.050	11.100	11.100	125,080

← NewerPage 5 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.