Abonmax Co., Ltd (TPE:2429)
Taiwan
· Delayed Price · Currency is TWD 45.90
-5.10 (-10.00%)
Mar 9, 2026, 1:35 PM CST
Abonmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.10 | 49.10 | 45.90 | 45.90 | 45.90 | -10.00% | 515,031 |
| Mar 6, 2026 | 51.80 | 51.80 | 49.95 | 51.00 | 51.00 | -1.73% | 242,420 |
| Mar 5, 2026 | 52.00 | 54.00 | 51.20 | 51.90 | 51.90 | 0.78% | 315,449 |
| Mar 4, 2026 | 53.10 | 53.60 | 49.45 | 51.50 | 51.50 | -6.19% | 581,319 |
| Mar 3, 2026 | 58.00 | 58.00 | 54.90 | 54.90 | 54.90 | -4.36% | 460,766 |
| Mar 2, 2026 | 57.90 | 58.40 | 57.10 | 57.40 | 57.40 | -3.04% | 345,691 |
| Feb 26, 2026 | 58.20 | 60.10 | 58.00 | 59.20 | 59.20 | 2.07% | 413,718 |
| Feb 25, 2026 | 58.80 | 59.00 | 57.10 | 58.00 | 58.00 | -2.52% | 480,853 |
| Feb 24, 2026 | 60.10 | 62.80 | 58.80 | 59.50 | 59.50 | -2.62% | 930,692 |
| Feb 23, 2026 | 56.30 | 61.10 | 56.30 | 61.10 | 61.10 | 9.89% | 1,068,574 |
| Feb 11, 2026 | 56.30 | 56.30 | 54.80 | 55.60 | 55.60 | -1.24% | 357,379 |
| Feb 10, 2026 | 56.20 | 58.10 | 56.20 | 56.30 | 56.30 | -3.60% | 474,966 |
| Feb 9, 2026 | 57.30 | 59.00 | 56.40 | 58.40 | 58.40 | 2.46% | 410,519 |
| Feb 6, 2026 | 56.40 | 57.90 | 54.20 | 57.00 | 57.00 | 1.06% | 547,909 |
| Feb 5, 2026 | 59.50 | 60.00 | 56.40 | 56.40 | 56.40 | -4.89% | 569,798 |
| Feb 4, 2026 | 57.80 | 59.90 | 57.60 | 59.30 | 59.30 | 2.60% | 353,725 |
| Feb 3, 2026 | 61.00 | 61.00 | 57.20 | 57.80 | 57.80 | -2.69% | 557,545 |
| Feb 2, 2026 | 61.60 | 61.80 | 58.00 | 59.40 | 59.40 | -3.57% | 723,375 |
| Jan 30, 2026 | 67.00 | 67.00 | 61.00 | 61.60 | 61.60 | -8.47% | 1,310,991 |
| Jan 29, 2026 | 67.00 | 69.90 | 66.60 | 67.30 | 67.30 | 1.05% | 658,927 |
| Jan 28, 2026 | 66.60 | 67.90 | 66.00 | 66.60 | 66.60 | - | 477,987 |
| Jan 27, 2026 | 70.30 | 70.60 | 65.00 | 66.60 | 66.60 | -4.99% | 1,246,162 |
| Jan 26, 2026 | 70.70 | 71.90 | 70.00 | 70.10 | 70.10 | -0.85% | 516,525 |
| Jan 23, 2026 | 73.00 | 73.00 | 70.20 | 70.70 | 70.70 | -2.08% | 716,218 |
| Jan 22, 2026 | 74.00 | 74.00 | 72.00 | 72.20 | 72.20 | -1.10% | 537,995 |
| Jan 21, 2026 | 74.20 | 76.00 | 73.00 | 73.00 | 73.00 | -3.82% | 729,344 |
| Jan 20, 2026 | 75.00 | 79.30 | 74.30 | 75.90 | 75.90 | 2.15% | 725,419 |
| Jan 19, 2026 | 75.70 | 75.80 | 74.20 | 74.30 | 74.30 | -1.72% | 639,749 |
| Jan 16, 2026 | 77.10 | 79.40 | 75.40 | 75.60 | 75.60 | -1.95% | 458,716 |
| Jan 15, 2026 | 76.50 | 78.60 | 75.70 | 77.10 | 77.10 | 0.78% | 366,203 |
| Jan 14, 2026 | 74.50 | 77.40 | 73.50 | 76.50 | 76.50 | 2.68% | 271,902 |
| Jan 13, 2026 | 76.60 | 76.60 | 74.00 | 74.50 | 74.50 | -2.74% | 455,952 |
| Jan 12, 2026 | 76.00 | 77.30 | 75.20 | 76.60 | 76.60 | 0.79% | 533,496 |
| Jan 9, 2026 | 76.20 | 77.40 | 75.00 | 76.00 | 76.00 | -0.13% | 389,045 |
| Jan 8, 2026 | 75.10 | 78.00 | 75.10 | 76.10 | 76.10 | 1.33% | 546,928 |
| Jan 7, 2026 | 76.90 | 76.90 | 74.50 | 75.10 | 75.10 | -2.34% | 708,776 |
| Jan 6, 2026 | 77.70 | 77.80 | 76.40 | 76.90 | 76.90 | -1.03% | 486,868 |
| Jan 5, 2026 | 80.10 | 80.60 | 77.50 | 77.70 | 77.70 | -2.26% | 460,592 |
| Jan 2, 2026 | 80.30 | 80.90 | 79.10 | 79.50 | 79.50 | -0.87% | 354,973 |
| Dec 31, 2025 | 80.50 | 80.50 | 79.40 | 80.20 | 80.20 | -0.37% | 324,432 |
| Dec 30, 2025 | 83.80 | 83.80 | 79.30 | 80.50 | 80.50 | -3.48% | 939,901 |
| Dec 29, 2025 | 77.20 | 84.20 | 77.20 | 83.40 | 83.40 | 8.03% | 1,222,214 |
| Dec 26, 2025 | 78.70 | 78.70 | 77.00 | 77.20 | 77.20 | -1.91% | 496,856 |
| Dec 24, 2025 | 81.00 | 81.40 | 78.40 | 78.70 | 78.70 | -2.72% | 693,896 |
| Dec 23, 2025 | 82.70 | 87.00 | 80.40 | 80.90 | 80.90 | -2.76% | 1,031,568 |
| Dec 22, 2025 | 82.50 | 85.10 | 80.90 | 83.20 | 83.20 | 3.61% | 1,166,836 |
| Dec 19, 2025 | 73.90 | 80.30 | 73.60 | 80.30 | 80.30 | 10.00% | 1,024,897 |
| Dec 18, 2025 | 71.80 | 73.20 | 70.50 | 73.00 | 73.00 | 1.96% | 400,628 |
| Dec 17, 2025 | 74.60 | 74.60 | 71.60 | 71.60 | 71.60 | -4.02% | 712,052 |
| Dec 16, 2025 | 79.20 | 79.20 | 73.40 | 74.60 | 74.60 | -4.97% | 667,798 |
| Dec 15, 2025 | 79.00 | 80.70 | 77.30 | 78.50 | 78.50 | -2.61% | 616,928 |
| Dec 12, 2025 | 88.40 | 88.40 | 80.00 | 80.60 | 80.60 | -7.14% | 1,425,656 |
| Dec 11, 2025 | 84.80 | 90.90 | 84.80 | 86.80 | 86.80 | 3.21% | 1,484,282 |
| Dec 10, 2025 | 84.50 | 87.70 | 83.00 | 84.10 | 84.10 | 1.33% | 942,063 |
| Dec 9, 2025 | 80.40 | 83.50 | 80.20 | 83.00 | 83.00 | 3.23% | 608,032 |
| Dec 8, 2025 | 81.00 | 83.00 | 79.80 | 80.40 | 80.40 | -1.11% | 400,025 |
| Dec 5, 2025 | 82.90 | 82.90 | 80.70 | 81.30 | 81.30 | -0.37% | 270,697 |
| Dec 4, 2025 | 79.90 | 83.40 | 79.90 | 81.60 | 81.60 | 2.13% | 461,175 |
| Dec 3, 2025 | 78.00 | 80.00 | 78.00 | 79.90 | 79.90 | 2.04% | 378,926 |
| Dec 2, 2025 | 80.10 | 81.40 | 78.00 | 78.30 | 78.30 | -2.13% | 424,549 |
| Dec 1, 2025 | 81.60 | 83.10 | 79.10 | 80.00 | 80.00 | -1.96% | 550,100 |
| Nov 28, 2025 | 85.30 | 85.30 | 80.50 | 81.60 | 81.60 | -5.01% | 842,991 |
| Nov 27, 2025 | 89.00 | 89.40 | 82.30 | 85.90 | 85.90 | 4.50% | 2,325,634 |
| Nov 26, 2025 | 77.00 | 82.20 | 76.40 | 82.20 | 82.20 | 9.89% | 1,068,976 |
| Nov 25, 2025 | 73.30 | 76.70 | 72.70 | 74.80 | 74.80 | 2.05% | 357,622 |
| Nov 24, 2025 | 71.90 | 76.60 | 71.90 | 73.30 | 73.30 | 1.95% | 618,609 |
| Nov 21, 2025 | 73.80 | 73.80 | 70.10 | 71.90 | 71.90 | -4.01% | 763,537 |
| Nov 20, 2025 | 75.20 | 76.70 | 73.70 | 74.90 | 74.90 | -0.27% | 678,681 |
| Nov 19, 2025 | 77.50 | 77.50 | 74.50 | 75.10 | 75.10 | -3.22% | 621,460 |
| Nov 18, 2025 | 81.00 | 82.10 | 75.60 | 77.60 | 77.60 | -4.79% | 1,489,704 |
| Nov 17, 2025 | 86.70 | 86.70 | 81.20 | 81.50 | 81.50 | -6.00% | 807,190 |
| Nov 14, 2025 | 85.80 | 86.70 | 82.10 | 86.70 | 86.70 | 0.23% | 853,703 |
| Nov 13, 2025 | 88.80 | 89.90 | 85.40 | 86.50 | 86.50 | -2.70% | 1,137,886 |
| Nov 12, 2025 | 89.50 | 91.00 | 88.40 | 88.90 | 88.90 | -0.56% | 470,136 |
| Nov 11, 2025 | 90.00 | 92.00 | 89.10 | 89.40 | 89.40 | -1.22% | 372,584 |
| Nov 10, 2025 | 91.10 | 91.50 | 87.70 | 90.50 | 90.50 | 0.11% | 568,203 |
| Nov 7, 2025 | 90.00 | 91.90 | 89.50 | 90.40 | 90.40 | -1.42% | 398,545 |
| Nov 6, 2025 | 91.70 | 92.80 | 89.40 | 91.70 | 91.70 | -0.43% | 795,422 |
| Nov 5, 2025 | 93.80 | 93.80 | 89.20 | 92.10 | 92.10 | -4.16% | 859,186 |
| Nov 4, 2025 | 94.00 | 96.90 | 92.00 | 96.10 | 96.10 | 1.69% | 1,191,111 |
| Nov 3, 2025 | 91.80 | 97.00 | 90.50 | 94.50 | 94.50 | 3.17% | 1,025,790 |
| Oct 31, 2025 | 96.20 | 96.20 | 91.50 | 91.60 | 91.60 | -4.78% | 1,002,241 |
| Oct 30, 2025 | 90.50 | 97.50 | 90.00 | 96.20 | 96.20 | 7.13% | 2,283,933 |
| Oct 29, 2025 | 91.50 | 93.80 | 89.10 | 89.80 | 89.80 | -2.29% | 1,509,519 |
| Oct 28, 2025 | 94.20 | 94.20 | 86.50 | 91.90 | 91.90 | -2.34% | 1,430,065 |
| Oct 27, 2025 | 93.20 | 95.30 | 90.30 | 94.10 | 94.10 | 1.18% | 1,252,245 |
| Oct 23, 2025 | 94.00 | 96.70 | 90.60 | 93.00 | 93.00 | -4.32% | 1,731,355 |
| Oct 22, 2025 | 105.50 | 108.00 | 97.20 | 97.20 | 97.20 | -10.00% | 3,487,103 |
| Oct 21, 2025 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 2.37% | 1,060,577 |
| Oct 20, 2025 | 110.50 | 111.00 | 103.00 | 105.50 | 105.50 | -3.65% | 1,045,513 |
| Oct 17, 2025 | 113.50 | 113.50 | 108.00 | 109.50 | 109.50 | -5.60% | 1,091,544 |
| Oct 16, 2025 | 110.00 | 118.50 | 107.50 | 116.00 | 116.00 | 5.45% | 1,399,553 |
| Oct 15, 2025 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -0.90% | 1,018,126 |
| Oct 14, 2025 | 123.00 | 123.00 | 111.00 | 111.00 | 111.00 | -9.02% | 2,337,977 |
| Oct 13, 2025 | 113.00 | 123.00 | 112.50 | 122.00 | 122.00 | 2.52% | 2,180,024 |
| Oct 9, 2025 | 114.50 | 123.00 | 114.00 | 119.00 | 119.00 | 5.78% | 2,374,347 |
| Oct 8, 2025 | 118.00 | 120.00 | 109.50 | 112.50 | 112.50 | -2.60% | 1,606,625 |
| Oct 7, 2025 | 128.00 | 128.50 | 114.50 | 115.50 | 115.50 | -9.06% | 2,878,685 |
| Oct 3, 2025 | 122.00 | 130.00 | 117.50 | 127.00 | 127.00 | 6.72% | 2,094,444 |
| Oct 2, 2025 | 123.50 | 131.50 | 119.00 | 119.00 | 119.00 | -5.18% | 3,297,194 |