Abocom Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 16.800 | 17.150 | 16.800 | 17.100 | 17.100 | 602,943 |
| 2025-02-04 | 16.950 | 16.950 | 16.550 | 16.800 | 16.800 | 383,000 |
| 2025-02-03 | 16.500 | 17.250 | 16.100 | 16.700 | 16.700 | 732,100 |
| 2025-01-22 | 16.600 | 16.950 | 16.400 | 16.450 | 16.450 | 662,147 |
| 2025-01-21 | 16.650 | 16.650 | 16.400 | 16.450 | 16.450 | 265,086 |
| 2025-01-20 | 16.400 | 16.450 | 15.900 | 16.400 | 16.400 | 411,168 |
| 2025-01-17 | 16.100 | 16.550 | 16.100 | 16.100 | 16.100 | 498,001 |
| 2025-01-16 | 16.400 | 16.500 | 16.000 | 16.050 | 16.050 | 586,003 |
| 2025-01-15 | 16.400 | 16.500 | 15.900 | 16.000 | 16.000 | 526,000 |
| 2025-01-14 | 16.200 | 16.500 | 16.000 | 16.050 | 16.050 | 836,498 |
| 2025-01-13 | 16.350 | 16.750 | 16.200 | 16.200 | 16.200 | 935,231 |
| 2025-01-10 | 17.200 | 17.300 | 16.300 | 16.750 | 16.750 | 1,457,573 |
| 2025-01-09 | 17.450 | 17.450 | 16.900 | 17.300 | 17.300 | 1,016,685 |
| 2025-01-08 | 16.800 | 17.700 | 16.800 | 17.350 | 17.350 | 1,019,002 |
| 2025-01-07 | 17.450 | 17.500 | 16.800 | 16.950 | 16.950 | 1,135,994 |
| 2025-01-06 | 17.850 | 18.000 | 17.300 | 17.300 | 17.300 | 1,256,023 |
| 2025-01-03 | 18.200 | 18.300 | 17.650 | 17.900 | 17.900 | 1,167,003 |
| 2025-01-02 | 19.250 | 19.250 | 18.150 | 18.200 | 18.200 | 2,293,439 |
| 2024-12-31 | 18.550 | 19.300 | 18.500 | 18.950 | 18.950 | 2,535,866 |
| 2024-12-30 | 18.400 | 19.250 | 18.200 | 18.750 | 18.750 | 3,562,301 |
| 2024-12-27 | 18.450 | 18.800 | 17.900 | 18.400 | 18.400 | 2,922,185 |
| 2024-12-26 | 16.900 | 18.300 | 16.550 | 18.300 | 18.300 | 3,036,556 |
| 2024-12-25 | 16.650 | 17.050 | 16.550 | 16.700 | 16.700 | 763,050 |
| 2024-12-24 | 16.800 | 16.950 | 16.500 | 16.550 | 16.550 | 547,001 |
| 2024-12-23 | 16.500 | 17.200 | 16.500 | 16.800 | 16.800 | 1,054,901 |
| 2024-12-20 | 16.450 | 17.000 | 16.400 | 16.400 | 16.400 | 886,753 |
| 2024-12-19 | 16.050 | 16.700 | 16.050 | 16.600 | 16.600 | 653,121 |
| 2024-12-18 | 16.400 | 16.600 | 16.150 | 16.400 | 16.400 | 723,487 |
| 2024-12-17 | 16.750 | 16.750 | 16.200 | 16.400 | 16.400 | 977,001 |
| 2024-12-16 | 16.450 | 17.200 | 16.450 | 16.750 | 16.750 | 1,489,637 |
| 2024-12-13 | 16.150 | 16.450 | 15.900 | 16.150 | 16.150 | 1,015,400 |
| 2024-12-12 | 16.700 | 16.700 | 16.100 | 16.100 | 16.100 | 962,150 |
| 2024-12-11 | 16.900 | 16.900 | 16.350 | 16.600 | 16.600 | 943,158 |
| 2024-12-10 | 16.700 | 17.000 | 16.300 | 16.500 | 16.500 | 2,725,489 |
| 2024-12-09 | 17.450 | 17.850 | 17.100 | 17.300 | 17.300 | 1,388,046 |
| 2024-12-06 | 17.600 | 17.900 | 17.450 | 17.500 | 17.500 | 1,734,446 |
| 2024-12-05 | 18.950 | 19.000 | 17.300 | 17.600 | 17.600 | 5,025,806 |
| 2024-12-04 | 19.000 | 19.500 | 18.250 | 19.000 | 19.000 | 3,849,960 |
| 2024-12-03 | 19.700 | 19.700 | 18.850 | 19.000 | 19.000 | 8,597,876 |
| 2024-12-02 | 18.600 | 19.500 | 17.800 | 19.500 | 19.500 | 6,712,006 |
| 2024-11-29 | 18.000 | 18.450 | 17.850 | 18.300 | 18.300 | 3,496,486 |
| 2024-11-28 | 17.700 | 18.350 | 17.300 | 17.850 | 17.850 | 3,371,123 |
| 2024-11-27 | 18.750 | 18.750 | 17.900 | 17.900 | 17.900 | 6,296,610 |
| 2024-11-26 | 18.700 | 19.050 | 17.800 | 19.000 | 19.000 | 7,285,065 |
| 2024-11-25 | 18.550 | 19.100 | 18.300 | 18.750 | 18.750 | 6,007,437 |
| 2024-11-22 | 17.500 | 18.700 | 17.150 | 18.500 | 18.500 | 7,751,862 |
| 2024-11-21 | 16.700 | 18.150 | 16.450 | 17.900 | 17.900 | 11,226,502 |
| 2024-11-20 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 8,335,760 |
| 2024-11-19 | 14.900 | 15.400 | 14.550 | 15.200 | 15.200 | 1,227,794 |
| 2024-11-18 | 15.000 | 15.050 | 14.350 | 14.500 | 14.500 | 1,053,055 |
| 2024-11-15 | 15.000 | 15.150 | 14.700 | 14.800 | 14.800 | 833,138 |
| 2024-11-14 | 15.050 | 15.400 | 14.900 | 15.000 | 15.000 | 2,005,289 |
| 2024-11-13 | 16.400 | 16.700 | 15.600 | 15.650 | 15.650 | 3,588,007 |
| 2024-11-12 | 15.500 | 16.750 | 14.600 | 16.500 | 16.500 | 3,923,800 |
| 2024-11-11 | 14.700 | 15.800 | 14.500 | 15.800 | 15.800 | 4,741,642 |
| 2024-11-08 | 14.700 | 14.850 | 14.350 | 14.400 | 14.400 | 352,155 |
| 2024-11-07 | 14.650 | 14.800 | 14.450 | 14.800 | 14.800 | 399,037 |
| 2024-11-06 | 14.850 | 15.200 | 14.500 | 14.800 | 14.800 | 1,477,266 |
| 2024-11-05 | 14.050 | 14.250 | 14.050 | 14.200 | 14.200 | 165,000 |
| 2024-11-04 | 14.250 | 14.250 | 13.700 | 13.950 | 13.950 | 306,375 |
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.