Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.500	12.500	11.750	11.750	11.750	279,000
2025-05-02	12.500	12.500	12.400	12.400	12.400	72,001
2025-04-30	12.750	12.750	12.300	12.350	12.350	275,452
2025-04-29	12.450	12.800	12.300	12.800	12.800	491,000
2025-04-28	12.050	12.550	12.050	12.550	12.550	269,001
2025-04-25	11.850	12.150	11.850	12.050	12.050	235,002
2025-04-24	12.000	12.000	11.700	11.800	11.800	123,000
2025-04-23	11.700	11.850	11.600	11.700	11.700	174,001
2025-04-22	11.700	11.700	11.250	11.400	11.400	234,002
2025-04-21	12.000	12.000	11.350	11.350	11.350	309,025
2025-04-18	12.050	12.300	11.900	12.100	12.100	273,001
2025-04-17	12.250	12.350	12.050	12.100	12.100	256,001
2025-04-16	12.850	12.850	12.200	12.250	12.250	300,002
2025-04-15	11.750	12.850	11.750	12.800	12.800	471,501
2025-04-14	11.700	12.350	11.700	11.750	11.750	621,014
2025-04-11	11.550	11.650	10.800	11.650	11.650	803,000
2025-04-10	11.650	11.650	11.500	11.650	11.650	232,000
2025-04-09	11.850	11.850	10.600	10.600	10.600	1,273,172
2025-04-08	11.750	12.000	11.750	11.750	11.750	1,402,001
2025-04-07	13.050	13.050	13.050	13.050	13.050	62,111
2025-04-02	14.050	14.450	14.000	14.450	14.450	295,002
2025-04-01	14.000	14.350	13.950	14.050	14.050	456,001
2025-03-31	14.700	14.700	13.500	13.950	13.950	727,010
2025-03-28	15.250	15.250	14.800	14.950	14.950	697,100
2025-03-27	15.600	15.600	14.950	15.050	15.050	758,005
2025-03-26	15.350	15.750	15.350	15.500	15.500	361,265
2025-03-25	15.600	15.700	15.250	15.300	15.300	464,043
2025-03-24	15.400	15.800	15.350	15.500	15.500	617,508
2025-03-21	16.000	16.000	15.400	15.400	15.400	688,048
2025-03-20	15.700	15.950	15.700	15.800	15.800	441,368
2025-03-19	16.100	16.100	15.700	15.750	15.750	802,021
2025-03-18	16.050	16.200	15.900	16.000	16.000	628,027
2025-03-17	16.200	16.400	15.950	16.000	16.000	662,508
2025-03-14	16.100	16.200	15.850	16.150	16.150	474,447
2025-03-13	15.850	16.300	15.750	15.800	15.800	1,103,480
2025-03-12	16.800	16.800	15.850	15.850	15.850	2,074,013
2025-03-11	16.500	16.850	15.950	16.550	16.550	906,006
2025-03-10	17.450	17.450	16.650	16.700	16.700	985,006
2025-03-07	17.450	17.550	17.000	17.100	17.100	764,100
2025-03-06	17.900	18.200	17.400	17.450	17.450	835,004
2025-03-05	17.600	17.900	17.400	17.700	17.700	649,000
2025-03-04	16.800	17.850	16.600	17.450	17.450	1,292,051
2025-03-03	17.700	17.900	16.900	16.900	16.900	1,326,108
2025-02-27	17.700	18.150	17.650	17.700	17.700	806,002
2025-02-26	17.900	18.000	17.700	17.700	17.700	861,834
2025-02-25	17.900	18.350	17.900	17.950	17.950	922,427
2025-02-24	18.400	18.500	18.000	18.100	18.100	1,103,006
2025-02-21	18.800	18.950	18.300	18.400	18.400	1,240,632
2025-02-20	19.100	19.100	18.300	18.350	18.350	2,120,825
2025-02-19	19.300	19.650	18.850	19.100	19.100	6,671,053
2025-02-18	17.900	19.000	17.700	18.900	18.900	3,253,535
2025-02-17	18.200	18.800	17.900	18.150	18.150	2,034,551
2025-02-14	19.300	19.450	17.800	18.400	18.400	5,544,001
2025-02-13	17.250	18.950	17.000	18.950	18.950	8,568,408
2025-02-12	16.500	17.250	16.400	17.250	17.250	2,345,100
2025-02-11	16.200	16.350	15.700	15.700	15.700	1,388,011
2025-02-10	17.100	17.150	16.100	16.300	16.300	2,919,419
2025-02-07	16.950	18.100	16.800	17.850	17.850	1,614,493
2025-02-06	17.100	17.200	16.800	16.900	16.900	529,002
2025-02-05	16.800	17.150	16.800	17.100	17.100	602,943

← NewerPage 7 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.