Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.350	11.350	11.050	11.050	11.050	258,225
2025-07-28	11.300	11.450	11.150	11.250	11.250	100,070
2025-07-25	11.150	11.500	11.100	11.350	11.350	271,973
2025-07-24	11.150	11.250	11.000	11.200	11.200	230,000
2025-07-23	11.100	11.300	11.100	11.100	11.100	143,500
2025-07-22	11.350	11.350	11.000	11.100	11.100	321,151
2025-07-21	11.300	11.400	11.250	11.400	11.400	91,000
2025-07-18	11.500	11.500	11.200	11.450	11.450	158,000
2025-07-17	11.350	11.550	11.350	11.450	11.450	138,002
2025-07-16	11.400	11.450	11.350	11.400	11.400	73,080
2025-07-15	11.300	11.500	11.200	11.250	11.250	239,010
2025-07-14	11.350	11.400	11.250	11.300	11.300	84,000
2025-07-11	11.200	11.400	11.200	11.350	11.350	180,000
2025-07-10	11.250	11.350	11.100	11.200	11.200	160,000
2025-07-09	11.250	11.500	11.200	11.250	11.250	134,019
2025-07-08	11.400	11.400	11.200	11.250	11.250	183,078
2025-07-07	11.500	11.600	11.350	11.500	11.500	243,003
2025-07-04	11.700	11.700	11.500	11.500	11.500	212,011
2025-07-03	11.800	11.800	11.700	11.700	11.700	155,000
2025-07-02	11.600	11.850	11.600	11.650	11.650	81,000
2025-07-01	12.050	12.050	11.600	11.650	11.650	237,050
2025-06-30	11.950	11.950	11.750	11.800	11.800	112,001
2025-06-27	12.150	12.200	11.900	11.950	11.950	98,050
2025-06-26	12.200	12.300	12.100	12.100	12.100	127,002
2025-06-25	12.200	12.200	12.000	12.100	12.100	172,213
2025-06-24	12.000	12.250	11.800	12.150	12.150	311,000
2025-06-23	11.700	12.000	11.700	11.900	11.900	118,000
2025-06-20	11.800	12.150	11.600	11.950	11.950	410,051
2025-06-19	11.550	12.600	11.550	11.900	11.900	875,020
2025-06-18	11.350	11.650	11.350	11.550	11.550	188,000
2025-06-17	11.400	11.500	11.300	11.350	11.350	265,300
2025-06-16	11.400	11.450	11.300	11.400	11.400	85,487
2025-06-13	11.850	11.850	11.350	11.350	11.350	267,301
2025-06-12	11.700	11.750	11.500	11.700	11.700	220,002
2025-06-11	11.550	11.600	11.450	11.450	11.450	245,001
2025-06-10	11.500	11.650	11.400	11.600	11.600	248,342
2025-06-09	11.450	11.500	11.200	11.400	11.400	270,325
2025-06-06	11.450	11.550	11.400	11.450	11.450	97,000
2025-06-05	11.350	11.500	11.250	11.500	11.500	151,053
2025-06-04	11.350	11.500	11.250	11.450	11.450	252,001
2025-06-03	11.400	11.550	11.300	11.300	11.300	139,096
2025-06-02	11.350	11.500	11.050	11.300	11.300	259,002
2025-05-29	11.550	11.550	11.350	11.450	11.450	192,020
2025-05-28	11.550	11.600	11.350	11.550	11.550	219,000
2025-05-27	11.650	11.900	11.450	11.450	11.450	193,001
2025-05-26	11.550	11.800	11.500	11.750	11.750	157,101
2025-05-23	11.800	11.800	11.550	11.600	11.600	365,194
2025-05-22	11.900	11.950	11.850	11.950	11.950	134,634
2025-05-21	12.150	12.150	11.800	12.000	12.000	175,006
2025-05-20	12.000	12.000	11.850	11.900	11.900	156,070
2025-05-19	12.100	12.100	11.900	12.000	12.000	311,001
2025-05-16	12.500	12.500	12.050	12.100	12.100	568,462
2025-05-15	12.900	13.100	12.400	12.450	12.450	502,000
2025-05-14	12.500	12.850	12.500	12.800	12.800	332,000
2025-05-13	12.450	12.650	12.300	12.500	12.500	295,010
2025-05-12	12.000	12.350	12.000	12.300	12.300	224,052
2025-05-09	12.100	12.200	11.800	12.150	12.150	381,596
2025-05-08	12.100	12.350	12.100	12.150	12.150	138,113
2025-05-07	12.000	12.200	11.900	12.000	12.000	145,000
2025-05-06	11.750	12.150	11.300	12.050	12.050	170,001

← NewerPage 6 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.