AboCom Systems, Inc. (TPE:2444)
Taiwan
· Delayed Price · Currency is TWD 13.35
+0.40 (3.09%)
Apr 29, 2026, 1:30 PM CST
AboCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.95 | 13.75 | 12.95 | 13.35 | 13.35 | 3.09% | 511,797 |
| Apr 28, 2026 | 13.45 | 13.60 | 12.80 | 12.95 | 12.95 | -3.72% | 722,886 |
| Apr 27, 2026 | 13.90 | 13.95 | 13.45 | 13.45 | 13.45 | -1.82% | 643,791 |
| Apr 24, 2026 | 14.05 | 14.15 | 13.40 | 13.70 | 13.70 | -1.44% | 702,493 |
| Apr 23, 2026 | 14.30 | 14.75 | 13.30 | 13.90 | 13.90 | -1.77% | 1,587,006 |
| Apr 22, 2026 | 14.40 | 14.40 | 13.85 | 14.15 | 14.15 | 0.71% | 1,076,824 |
| Apr 21, 2026 | 13.85 | 14.20 | 13.70 | 14.05 | 14.05 | 3.31% | 1,179,163 |
| Apr 20, 2026 | 13.65 | 14.75 | 13.50 | 13.60 | 13.60 | -2.16% | 1,759,298 |
| Apr 17, 2026 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | 9.88% | 2,552,454 |
| Apr 16, 2026 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | 0.80% | 387,908 |
| Apr 15, 2026 | 12.10 | 12.80 | 12.10 | 12.55 | 12.55 | 3.72% | 603,998 |
| Apr 14, 2026 | 12.20 | 12.35 | 12.10 | 12.10 | 12.10 | -0.82% | 388,119 |
| Apr 13, 2026 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -0.81% | 394,999 |
| Apr 10, 2026 | 12.45 | 12.60 | 12.25 | 12.30 | 12.30 | -1.99% | 443,837 |
| Apr 9, 2026 | 12.50 | 12.65 | 12.20 | 12.55 | 12.55 | 0.40% | 568,780 |
| Apr 8, 2026 | 12.55 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 368,260 |
| Apr 7, 2026 | 12.25 | 12.45 | 12.15 | 12.40 | 12.40 | 0.81% | 263,581 |
| Apr 2, 2026 | 12.35 | 12.50 | 12.20 | 12.30 | 12.30 | - | 278,815 |
| Apr 1, 2026 | 12.40 | 12.80 | 12.30 | 12.30 | 12.30 | -0.40% | 398,292 |
| Mar 31, 2026 | 12.85 | 12.85 | 12.35 | 12.35 | 12.35 | -3.89% | 503,771 |
| Mar 30, 2026 | 12.90 | 13.05 | 12.65 | 12.85 | 12.85 | -1.91% | 519,312 |
| Mar 27, 2026 | 12.90 | 13.15 | 12.80 | 13.10 | 13.10 | 1.16% | 341,958 |
| Mar 26, 2026 | 13.50 | 13.50 | 12.95 | 12.95 | 12.95 | -3.00% | 508,899 |
| Mar 25, 2026 | 13.35 | 13.70 | 13.25 | 13.35 | 13.35 | 2.69% | 372,906 |
| Mar 24, 2026 | 13.95 | 14.15 | 12.95 | 13.00 | 13.00 | -4.41% | 933,083 |
| Mar 23, 2026 | 14.30 | 14.30 | 13.20 | 13.60 | 13.60 | -3.20% | 978,466 |
| Mar 20, 2026 | 14.10 | 14.75 | 13.95 | 14.05 | 14.05 | 0.36% | 996,987 |
| Mar 19, 2026 | 13.85 | 14.35 | 13.70 | 14.00 | 14.00 | - | 946,322 |
| Mar 18, 2026 | 14.65 | 15.30 | 13.95 | 14.00 | 14.00 | -1.06% | 2,458,385 |
| Mar 17, 2026 | 12.90 | 14.15 | 12.90 | 14.15 | 14.15 | 9.69% | 1,258,393 |
| Mar 16, 2026 | 13.40 | 13.55 | 12.90 | 12.90 | 12.90 | -2.27% | 581,456 |
| Mar 13, 2026 | 13.00 | 13.80 | 12.70 | 13.20 | 13.20 | 1.54% | 647,707 |
| Mar 12, 2026 | 12.95 | 13.25 | 12.70 | 13.00 | 13.00 | 0.39% | 350,507 |
| Mar 11, 2026 | 13.00 | 13.15 | 12.65 | 12.95 | 12.95 | - | 661,771 |
| Mar 10, 2026 | 13.20 | 13.40 | 12.75 | 12.95 | 12.95 | -1.15% | 559,748 |
| 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% | 528,661 |
| Mar 5, 2026 | 13.65 | 14.25 | 13.60 | 13.80 | 13.80 | 2.99% | 909,857 |
| Mar 4, 2026 | 14.05 | 14.10 | 13.20 | 13.40 | 13.40 | -7.90% | 1,701,524 |
| Mar 3, 2026 | 15.60 | 15.75 | 14.40 | 14.55 | 14.55 | -3.00% | 4,204,432 |
| 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% | 568,321 |
| 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 | - | 530,039 |
| 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% | 1,056,607 |
| Jan 27, 2026 | 14.00 | 14.00 | 13.20 | 13.35 | 13.35 | -2.55% | 1,364,462 |
| 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% | 297,512 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.40 | 11.70 | 11.70 | -2.90% | 388,954 |
| 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 |