Abonmax Co., Ltd (TPE:2429)
Taiwan
· Delayed Price · Currency is TWD 53.00
-1.70 (-3.11%)
Apr 29, 2026, 1:30 PM CST
Abonmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.00 | 54.00 | 51.60 | 53.00 | 53.00 | -3.11% | 297,569 |
| Apr 28, 2026 | 49.65 | 55.80 | 49.45 | 54.70 | 54.70 | -0.36% | 990,910 |
| Apr 27, 2026 | 59.90 | 59.90 | 54.90 | 54.90 | 54.90 | -9.85% | 1,943,601 |
| Apr 24, 2026 | 60.90 | 60.90 | 56.00 | 60.90 | 60.90 | 9.93% | 4,521,022 |
| Apr 23, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 9.92% | 830,662 |
| Apr 22, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 9.92% | 535,409 |
| Apr 21, 2026 | 43.50 | 45.85 | 42.40 | 45.85 | 45.85 | 9.95% | 804,340 |
| Apr 20, 2026 | 39.85 | 42.20 | 39.85 | 41.70 | 41.70 | 4.64% | 865,921 |
| Apr 17, 2026 | 40.00 | 40.85 | 39.35 | 39.85 | 39.85 | -3.28% | 510,869 |
| Apr 16, 2026 | 39.70 | 43.50 | 39.50 | 41.20 | 41.20 | 3.78% | 735,385 |
| Apr 15, 2026 | 40.30 | 40.30 | 39.20 | 39.70 | 39.70 | 0.76% | 319,253 |
| Apr 14, 2026 | 40.00 | 41.70 | 39.10 | 39.40 | 39.40 | -1.01% | 665,235 |
| Apr 13, 2026 | 37.75 | 41.60 | 37.70 | 39.80 | 39.80 | 5.01% | 646,994 |
| Apr 10, 2026 | 39.15 | 39.50 | 37.90 | 37.90 | 37.90 | -0.66% | 265,109 |
| Apr 9, 2026 | 39.75 | 39.75 | 37.65 | 38.15 | 38.15 | -4.63% | 607,719 |
| Apr 8, 2026 | 38.40 | 42.50 | 38.40 | 40.00 | 40.00 | 2.17% | 285,493 |
| Apr 7, 2026 | 39.05 | 39.55 | 37.60 | 39.15 | 39.15 | 0.26% | 303,939 |
| Apr 2, 2026 | 41.00 | 41.00 | 38.90 | 39.05 | 39.05 | -3.46% | 209,521 |
| Apr 1, 2026 | 41.50 | 41.50 | 39.35 | 40.45 | 40.45 | 2.53% | 293,686 |
| Mar 31, 2026 | 41.05 | 41.05 | 37.10 | 39.45 | 39.45 | -3.90% | 406,843 |
| Mar 30, 2026 | 42.00 | 42.00 | 39.65 | 41.05 | 41.05 | -3.86% | 605,044 |
| Mar 27, 2026 | 44.85 | 44.85 | 41.95 | 42.70 | 42.70 | -4.79% | 261,769 |
| Mar 26, 2026 | 45.95 | 46.05 | 43.30 | 44.85 | 44.85 | -1.54% | 308,539 |
| Mar 25, 2026 | 45.75 | 46.00 | 45.25 | 45.55 | 45.55 | 1.33% | 165,898 |
| Mar 24, 2026 | 48.50 | 48.50 | 44.55 | 44.95 | 44.95 | -1.86% | 259,783 |
| Mar 23, 2026 | 47.00 | 47.30 | 44.80 | 45.80 | 45.80 | -3.78% | 336,988 |
| Mar 20, 2026 | 49.50 | 49.55 | 47.35 | 47.60 | 47.60 | -2.56% | 293,128 |
| Mar 19, 2026 | 51.20 | 51.30 | 48.65 | 48.85 | 48.85 | -4.59% | 485,031 |
| Mar 18, 2026 | 49.70 | 52.40 | 49.70 | 51.20 | 51.20 | 3.43% | 573,875 |
| Mar 17, 2026 | 51.50 | 51.50 | 49.50 | 49.50 | 49.50 | -2.17% | 451,238 |
| Mar 16, 2026 | 49.70 | 51.80 | 48.30 | 50.60 | 50.60 | 0.60% | 610,127 |
| Mar 13, 2026 | 47.90 | 50.30 | 46.50 | 50.30 | 50.30 | 5.01% | 314,178 |
| Mar 12, 2026 | 48.70 | 49.40 | 47.80 | 47.90 | 47.90 | -1.64% | 170,740 |
| Mar 11, 2026 | 47.05 | 49.50 | 47.05 | 48.70 | 48.70 | 3.51% | 428,239 |
| Mar 10, 2026 | 47.10 | 48.20 | 46.30 | 47.05 | 47.05 | 2.51% | 355,880 |
| 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% | 460,769 |
| 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% | 459,750 |
| 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% | 357,083 |
| 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% | 401,698 |
| 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% | 619,445 |
| Dec 8, 2025 | 81.00 | 83.00 | 79.80 | 80.40 | 80.40 | -1.11% | 400,228 |
| 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% | 565,247 |
| 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 |