Abocom Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	13.900	14.250	13.850	14.250	14.250	193,447
2024-10-30	14.100	14.100	13.950	14.000	14.000	215,031
2024-10-29	14.050	14.300	13.850	14.200	14.200	241,250
2024-10-28	14.800	14.800	14.000	14.050	14.050	325,001
2024-10-25	14.300	14.550	14.250	14.500	14.500	227,206
2024-10-24	14.800	14.900	14.250	14.300	14.300	324,116
2024-10-23	14.450	14.850	14.450	14.800	14.800	377,301
2024-10-22	14.350	14.950	14.350	14.450	14.450	568,153
2024-10-21	14.000	14.600	13.950	14.600	14.600	580,147
2024-10-18	13.800	14.350	13.700	13.900	13.900	342,119
2024-10-17	13.850	14.000	13.700	13.750	13.750	189,001
2024-10-16	13.450	13.900	13.450	13.700	13.700	212,101
2024-10-15	13.750	13.750	13.450	13.450	13.450	348,181
2024-10-14	13.550	13.700	13.500	13.650	13.650	148,440
2024-10-11	14.100	14.150	13.550	13.600	13.600	946,133
2024-10-09	14.600	14.600	14.250	14.250	14.250	545,055
2024-10-08	14.900	14.900	14.500	14.550	14.550	485,088
2024-10-07	14.700	15.000	14.650	15.000	15.000	689,488
2024-10-04	14.550	14.900	14.350	14.500	14.500	389,040
2024-10-01	14.800	14.800	14.450	14.550	14.550	336,200
2024-09-30	14.350	14.950	14.200	14.700	14.700	692,000
2024-09-27	14.650	14.650	14.300	14.350	14.350	545,082
2024-09-26	14.500	15.300	14.500	14.600	14.600	1,392,080
2024-09-25	14.350	14.500	14.150	14.450	14.450	426,290
2024-09-24	14.200	14.250	14.000	14.050	14.050	439,106
2024-09-23	14.450	14.650	14.200	14.200	14.200	551,004
2024-09-20	14.750	14.900	14.300	14.550	14.550	965,003
2024-09-19	15.000	15.000	14.400	14.700	14.700	443,183
2024-09-18	14.900	15.150	14.700	14.750	14.750	628,111
2024-09-16	14.600	15.400	14.600	14.950	14.950	1,192,002
2024-09-13	14.750	15.250	14.650	14.950	14.950	2,177,200
2024-09-12	13.500	14.750	13.500	14.750	14.750	1,938,326
2024-09-11	13.400	13.450	13.000	13.450	13.450	453,100
2024-09-10	13.600	13.750	13.300	13.350	13.350	371,100
2024-09-09	12.900	13.500	12.850	13.350	13.350	236,000
2024-09-06	13.400	13.450	13.050	13.150	13.150	350,501
2024-09-05	13.650	13.950	13.300	13.400	13.400	299,140
2024-09-04	13.550	13.800	13.100	13.400	13.400	725,202
2024-09-03	14.000	14.300	13.850	13.950	13.950	554,101
2024-09-02	14.100	14.250	13.600	14.000	14.000	778,035
2024-08-30	13.400	14.500	13.000	14.050	14.050	886,310
2024-08-29	13.600	13.600	13.400	13.400	13.400	325,872
2024-08-28	13.450	13.950	13.400	13.600	13.600	827,002
2024-08-27	13.250	13.600	13.200	13.450	13.450	564,724
2024-08-26	13.000	13.650	13.000	13.150	13.150	972,299
2024-08-23	12.600	12.950	12.250	12.950	12.950	966,051
2024-08-22	12.800	12.900	12.300	12.600	12.600	1,354,634
2024-08-21	12.500	12.900	12.400	12.800	12.800	880,265
2024-08-20	12.900	13.050	12.550	12.550	12.550	533,634
2024-08-19	12.950	13.450	12.800	12.850	12.850	472,405
2024-08-16	12.700	13.050	12.700	12.900	12.900	431,100
2024-08-15	12.750	12.850	12.450	12.650	12.650	516,085
2024-08-14	12.900	13.000	12.650	12.700	12.700	404,020
2024-08-13	13.100	13.100	12.700	12.800	12.800	275,396
2024-08-12	13.100	13.100	12.750	12.950	12.950	266,000
2024-08-09	12.950	13.150	12.750	12.750	12.750	597,201
2024-08-08	12.600	13.000	12.600	12.750	12.750	315,632
2024-08-07	12.350	13.100	12.350	13.000	13.000	487,000
2024-08-06	13.400	13.400	11.700	12.350	12.350	1,059,286
2024-08-05	13.800	13.800	12.650	12.650	12.650	1,276,102

← NewerPage 9 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.