AboCom Systems, Inc. (TPE:2444)
Taiwan
· Delayed Price · Currency is TWD 12.95
-0.15 (-1.15%)
Mar 10, 2026, 1:30 PM CST
AboCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.20 | 13.25 | 12.75 | 13.10 | 13.10 | -4.73% | 1,121,306 |
| Mar 6, 2026 | 13.70 | 14.05 | 13.25 | 13.75 | 13.75 | -0.36% | 526,661 |
| Mar 5, 2026 | 13.65 | 14.25 | 13.60 | 13.80 | 13.80 | 2.99% | 908,847 |
| Mar 4, 2026 | 14.05 | 14.10 | 13.20 | 13.40 | 13.40 | -7.90% | 1,701,444 |
| Mar 3, 2026 | 15.60 | 15.75 | 14.40 | 14.55 | 14.55 | -3.00% | 4,200,123 |
| Mar 2, 2026 | 13.40 | 15.00 | 13.15 | 15.00 | 15.00 | 9.89% | 4,909,558 |
| Feb 26, 2026 | 12.40 | 13.65 | 12.40 | 13.65 | 13.65 | 9.64% | 1,436,952 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.40 | 12.45 | 12.45 | -3.49% | 568,145 |
| Feb 24, 2026 | 12.60 | 13.00 | 12.50 | 12.90 | 12.90 | 2.38% | 602,943 |
| Feb 23, 2026 | 12.55 | 12.65 | 12.40 | 12.60 | 12.60 | 1.20% | 418,247 |
| Feb 11, 2026 | 12.80 | 12.80 | 12.20 | 12.45 | 12.45 | - | 543,396 |
| Feb 10, 2026 | 12.60 | 13.00 | 12.40 | 12.45 | 12.45 | -0.40% | 414,457 |
| Feb 9, 2026 | 12.60 | 12.95 | 12.40 | 12.50 | 12.50 | - | 677,425 |
| Feb 6, 2026 | 13.20 | 13.20 | 12.25 | 12.50 | 12.50 | -3.85% | 642,713 |
| Feb 5, 2026 | 13.00 | 13.40 | 12.90 | 13.00 | 13.00 | 0.39% | 760,286 |
| Feb 4, 2026 | 12.50 | 13.00 | 12.50 | 12.95 | 12.95 | 1.97% | 514,228 |
| Feb 3, 2026 | 12.80 | 12.95 | 12.45 | 12.70 | 12.70 | - | 529,089 |
| Feb 2, 2026 | 12.40 | 12.90 | 12.40 | 12.70 | 12.70 | - | 540,078 |
| Jan 30, 2026 | 13.40 | 13.40 | 12.60 | 12.70 | 12.70 | -5.22% | 817,707 |
| Jan 29, 2026 | 13.10 | 13.50 | 12.85 | 13.40 | 13.40 | 3.08% | 1,061,256 |
| Jan 28, 2026 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | -2.62% | 1,053,746 |
| Jan 27, 2026 | 14.00 | 14.00 | 13.20 | 13.35 | 13.35 | -2.55% | 1,361,861 |
| Jan 26, 2026 | 14.20 | 14.45 | 13.55 | 13.70 | 13.70 | -2.14% | 2,038,247 |
| Jan 23, 2026 | 15.35 | 15.65 | 13.50 | 14.00 | 14.00 | -6.67% | 3,943,930 |
| Jan 22, 2026 | 13.80 | 15.00 | 13.60 | 15.00 | 15.00 | 9.89% | 5,805,987 |
| Jan 21, 2026 | 12.45 | 13.65 | 12.25 | 13.65 | 13.65 | 9.64% | 3,608,739 |
| Jan 20, 2026 | 12.75 | 13.00 | 12.40 | 12.45 | 12.45 | -3.49% | 917,681 |
| Jan 19, 2026 | 12.75 | 13.35 | 12.75 | 12.90 | 12.90 | 1.98% | 1,622,102 |
| Jan 16, 2026 | 12.25 | 12.70 | 12.25 | 12.65 | 12.65 | 3.69% | 1,087,530 |
| Jan 15, 2026 | 12.45 | 12.60 | 12.05 | 12.20 | 12.20 | -0.81% | 644,563 |
| Jan 14, 2026 | 11.95 | 12.35 | 11.95 | 12.30 | 12.30 | 4.68% | 1,111,392 |
| Jan 13, 2026 | 12.60 | 12.70 | 11.75 | 11.75 | 11.75 | -3.69% | 1,895,479 |
| Jan 12, 2026 | 11.65 | 12.20 | 11.45 | 12.20 | 12.20 | 9.91% | 1,506,005 |
| Jan 9, 2026 | 11.25 | 11.30 | 11.05 | 11.10 | 11.10 | -1.33% | 224,433 |
| Jan 8, 2026 | 11.15 | 11.35 | 11.15 | 11.25 | 11.25 | 0.45% | 271,343 |
| Jan 7, 2026 | 11.35 | 11.35 | 10.90 | 11.20 | 11.20 | -0.44% | 356,710 |
| Jan 6, 2026 | 11.00 | 11.40 | 10.95 | 11.25 | 11.25 | 2.27% | 309,358 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 404,991 |
| Jan 2, 2026 | 11.35 | 11.50 | 11.20 | 11.40 | 11.40 | 0.44% | 281,293 |
| Dec 31, 2025 | 11.50 | 11.60 | 11.35 | 11.35 | 11.35 | -2.16% | 231,629 |
| Dec 30, 2025 | 11.45 | 11.60 | 11.35 | 11.60 | 11.60 | 0.43% | 174,256 |
| Dec 29, 2025 | 11.65 | 11.65 | 11.40 | 11.55 | 11.55 | -0.86% | 234,020 |
| Dec 26, 2025 | 11.50 | 11.80 | 11.40 | 11.65 | 11.65 | 1.75% | 158,507 |
| Dec 24, 2025 | 11.70 | 11.70 | 11.45 | 11.45 | 11.45 | -2.97% | 302,866 |
| Dec 23, 2025 | 11.95 | 11.95 | 11.50 | 11.80 | 11.80 | -0.42% | 271,160 |
| Dec 22, 2025 | 11.55 | 11.90 | 11.55 | 11.85 | 11.85 | 2.60% | 253,543 |
| Dec 19, 2025 | 11.95 | 11.95 | 11.40 | 11.55 | 11.55 | -1.28% | 293,512 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.40 | 11.70 | 11.70 | -2.90% | 388,952 |
| Dec 17, 2025 | 12.90 | 13.00 | 12.00 | 12.05 | 12.05 | 0.84% | 1,777,145 |
| Dec 16, 2025 | 10.85 | 11.95 | 10.85 | 11.95 | 11.95 | 9.63% | 806,909 |
| Dec 15, 2025 | 10.80 | 11.00 | 10.75 | 10.90 | 10.90 | 0.93% | 81,773 |
| Dec 12, 2025 | 10.75 | 11.00 | 10.75 | 10.80 | 10.80 | -1.37% | 183,757 |
| Dec 11, 2025 | 10.85 | 11.25 | 10.85 | 10.95 | 10.95 | -0.45% | 127,254 |
| Dec 10, 2025 | 11.00 | 11.35 | 10.80 | 11.00 | 11.00 | -1.35% | 191,033 |
| Dec 9, 2025 | 11.00 | 11.25 | 11.00 | 11.15 | 11.15 | 0.45% | 58,282 |
| Dec 8, 2025 | 11.20 | 11.30 | 10.95 | 11.10 | 11.10 | -0.89% | 160,942 |
| Dec 5, 2025 | 11.35 | 11.40 | 11.20 | 11.20 | 11.20 | 0.45% | 103,181 |
| Dec 4, 2025 | 11.15 | 11.40 | 11.00 | 11.15 | 11.15 | - | 261,845 |
| Dec 3, 2025 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 0.90% | 179,648 |
| Dec 2, 2025 | 10.85 | 11.05 | 10.75 | 11.05 | 11.05 | 2.31% | 187,782 |
| Dec 1, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | 165,959 |
| Nov 28, 2025 | 11.15 | 11.20 | 10.85 | 11.10 | 11.10 | -0.45% | 122,069 |
| Nov 27, 2025 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | 3.24% | 180,796 |
| Nov 26, 2025 | 10.55 | 11.10 | 10.45 | 10.80 | 10.80 | 2.37% | 170,157 |
| Nov 25, 2025 | 10.55 | 10.75 | 10.45 | 10.55 | 10.55 | - | 131,937 |
| Nov 24, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -0.47% | 174,424 |
| Nov 21, 2025 | 10.55 | 10.65 | 10.40 | 10.60 | 10.60 | 0.47% | 210,549 |
| Nov 20, 2025 | 10.80 | 10.80 | 10.50 | 10.55 | 10.55 | -1.40% | 290,099 |
| Nov 19, 2025 | 10.60 | 10.75 | 10.45 | 10.70 | 10.70 | 0.47% | 216,327 |
| Nov 18, 2025 | 10.80 | 11.05 | 10.60 | 10.65 | 10.65 | -1.39% | 228,276 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -1.37% | 123,400 |
| Nov 14, 2025 | 10.90 | 11.20 | 10.75 | 10.95 | 10.95 | 0.46% | 260,930 |
| Nov 13, 2025 | 11.20 | 11.40 | 10.75 | 10.90 | 10.90 | -2.68% | 425,087 |
| Nov 12, 2025 | 10.80 | 11.35 | 10.80 | 11.20 | 11.20 | 3.70% | 184,228 |
| Nov 11, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -2.70% | 586,727 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | -0.45% | 200,765 |
| Nov 7, 2025 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | -0.45% | 206,509 |
| Nov 6, 2025 | 11.30 | 11.35 | 11.10 | 11.20 | 11.20 | -0.88% | 132,074 |
| Nov 5, 2025 | 11.20 | 11.45 | 10.95 | 11.30 | 11.30 | 0.89% | 169,274 |
| Nov 4, 2025 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | -2.18% | 145,747 |
| Nov 3, 2025 | 11.55 | 11.70 | 11.45 | 11.45 | 11.45 | -1.72% | 130,279 |
| Oct 31, 2025 | 11.80 | 11.90 | 11.50 | 11.65 | 11.65 | -1.27% | 161,325 |
| Oct 30, 2025 | 11.35 | 11.95 | 11.20 | 11.80 | 11.80 | 5.36% | 359,902 |
| Oct 29, 2025 | 11.40 | 11.50 | 11.05 | 11.20 | 11.20 | -1.75% | 388,532 |
| Oct 28, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 188,255 |
| Oct 27, 2025 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -1.29% | 137,847 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.60 | 11.65 | 11.65 | -0.43% | 153,406 |
| Oct 22, 2025 | 11.70 | 11.95 | 11.60 | 11.70 | 11.70 | -1.27% | 211,660 |
| Oct 21, 2025 | 11.60 | 11.95 | 11.60 | 11.85 | 11.85 | 3.04% | 279,872 |
| Oct 20, 2025 | 11.60 | 11.80 | 11.45 | 11.50 | 11.50 | -1.29% | 189,916 |
| Oct 17, 2025 | 11.95 | 11.95 | 11.60 | 11.65 | 11.65 | -1.69% | 184,971 |
| Oct 16, 2025 | 12.10 | 12.10 | 11.60 | 11.85 | 11.85 | 2.60% | 199,676 |
| Oct 15, 2025 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | 0.43% | 82,374 |
| Oct 14, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 316,138 |
| Oct 13, 2025 | 11.60 | 11.75 | 11.50 | 11.70 | 11.70 | -1.27% | 203,021 |
| Oct 9, 2025 | 12.00 | 12.10 | 11.80 | 11.85 | 11.85 | -1.25% | 339,234 |
| Oct 8, 2025 | 12.10 | 12.15 | 11.90 | 12.00 | 12.00 | 0.42% | 252,402 |
| Oct 7, 2025 | 12.40 | 12.40 | 11.90 | 11.95 | 11.95 | 2.14% | 292,129 |
| Oct 3, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | - | 79,347 |
| Oct 2, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 224,621 |