Skip to main content
Abnova (Taiwan) Corporation (TPE:4133)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.75
+0.15 (0.69%)
Apr 29, 2026, 1:30 PM CST

Abnova (Taiwan) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8521.8521.5521.7521.750.69%70,934
Apr 28, 202621.7521.7521.5521.6021.60-0.23%101,569
Apr 27, 202622.3522.3521.6021.6521.65-2.70%265,007
Apr 24, 202622.3022.3022.1022.2522.25-0.45%70,838
Apr 23, 202622.5022.5022.1022.3522.35-0.67%90,698
Apr 22, 202622.4522.6022.3022.5022.500.67%92,815
Apr 21, 202622.4522.5022.3022.3522.35-0.22%114,222
Apr 20, 202622.5522.7522.4022.4022.40-0.44%106,735
Apr 17, 202622.6522.7022.4022.5022.50-1.32%98,527
Apr 16, 202622.6022.9522.6022.8022.800.88%87,829
Apr 15, 202622.5522.7522.3522.6022.600.22%111,767
Apr 14, 202622.5022.6522.4522.5522.55-51,782
Apr 13, 202622.2022.7522.2022.5522.550.89%58,261
Apr 10, 202622.4522.4522.2022.3522.350.22%46,211
Apr 9, 202622.2522.5522.2522.3022.30-0.89%57,274
Apr 8, 202622.5022.6522.4522.5022.50-0.22%106,630
Apr 7, 202622.8022.8022.4022.5522.55-1.10%42,421
Apr 2, 202622.8522.8522.1522.8022.80-0.22%137,652
Apr 1, 202622.7022.8522.6022.8522.851.56%65,766
Mar 31, 202622.9023.5022.5022.5022.50-1.32%161,534
Mar 30, 202622.7522.9022.7022.8022.80-0.87%46,965
Mar 27, 202623.0023.0022.7523.0023.00-0.65%91,074
Mar 26, 202624.0524.0523.0523.1523.150.22%104,506
Mar 25, 202623.1023.2023.0523.1023.100.22%40,084
Mar 24, 202623.1023.2522.9023.0523.050.22%34,566
Mar 23, 202623.5023.5023.0023.0023.00-0.65%123,263
Mar 20, 202623.0523.3523.0523.1523.150.43%117,366
Mar 19, 202623.0523.1523.0523.0523.05-1.07%40,797
Mar 18, 202623.4023.4522.8023.3023.300.43%129,270
Mar 17, 202623.3023.4023.2023.2023.20-0.43%73,806
Mar 16, 202623.1523.3023.1023.3023.300.65%63,676
Mar 13, 202623.1523.3023.0023.1523.15-0.64%57,215
Mar 12, 202623.7023.7023.1523.3023.30-1.69%110,748
Mar 11, 202623.5023.7023.4523.7023.700.85%100,517
Mar 10, 202623.3523.7523.3523.5023.500.64%78,600
Mar 9, 202623.6523.6523.1023.3523.35-3.71%125,710
Mar 6, 202623.8024.2523.8024.2524.251.89%91,654
Mar 5, 202624.0024.0523.7023.8023.800.42%79,087
Mar 4, 202624.4024.8523.6023.7023.70-3.07%190,460
Mar 3, 202625.1525.1524.3024.4524.45-2.78%137,549
Mar 2, 202625.5025.5025.0025.1525.15-0.59%126,822
Feb 26, 202625.2025.6025.0025.3025.300.40%197,972
Feb 25, 202625.6025.6025.0525.2025.20-0.79%150,611
Feb 24, 202625.5525.9025.3525.4025.40-0.20%221,622
Feb 23, 202625.0525.5024.9525.4525.450.39%219,211
Feb 11, 202625.0525.4524.8525.3525.350.40%201,528
Feb 10, 202625.3025.9025.0525.2525.25-1.17%128,898
Feb 9, 202625.6525.7525.2025.5525.550.39%200,941
Feb 6, 202625.8025.8025.3025.4525.45-2.30%149,249
Feb 5, 202626.0026.5025.7026.0526.050.19%147,387
Feb 4, 202625.5026.3025.4026.0026.001.96%294,229
Feb 3, 202626.7526.7525.3025.5025.50-4.67%553,083
Feb 2, 202626.1528.2526.1526.7526.752.29%868,507
Jan 30, 202628.0028.0026.0526.1526.15-6.44%791,934
Jan 29, 202629.0529.1526.5027.9527.95-3.62%2,740,509
Jan 28, 202629.0029.0028.5029.0029.009.85%3,369,191
Jan 27, 202623.7026.4023.7026.4026.4010.00%1,016,407
Jan 26, 202624.2024.3523.8024.0024.001.27%94,025
Jan 23, 202623.8024.0023.6523.7023.70-1.04%82,411
Jan 22, 202624.3024.3523.9023.9523.95-1.03%63,147
Jan 21, 202624.3024.3024.0524.2024.20-0.62%55,811
Jan 20, 202624.1024.5024.1024.3524.350.62%95,306
Jan 19, 202623.8524.7523.6024.2024.201.04%190,890
Jan 16, 202623.7524.2023.7523.9523.951.27%170,447
Jan 15, 202623.4523.9023.4523.6523.651.50%97,569
Jan 14, 202623.1523.4023.1023.3023.301.08%73,005
Jan 13, 202623.3023.3023.0023.0523.05-1.07%51,984
Jan 12, 202623.4523.5023.3023.3023.300.22%82,456
Jan 9, 202622.7023.4522.7023.2523.252.65%114,991
Jan 8, 202622.5022.8522.5022.6522.650.67%63,903
Jan 7, 202622.2522.5022.2022.5022.500.67%109,307
Jan 6, 202622.4022.4022.2022.3522.35-0.22%82,344
Jan 5, 202622.6022.6022.3022.4022.40-0.88%104,744
Jan 2, 202622.7022.7022.5022.6022.60-0.44%49,529
Dec 31, 202522.8022.8522.6522.7022.70-0.44%20,794
Dec 30, 202522.7522.8022.7022.8022.80-0.44%32,853
Dec 29, 202522.8023.0022.5022.9022.90-34,848
Dec 26, 202523.0023.0022.8022.9022.900.66%17,908
Dec 24, 202522.8522.8522.7522.7522.75-0.22%37,966
Dec 23, 202523.0023.0522.8022.8022.80-0.65%29,101
Dec 22, 202522.9022.9522.8522.9522.95-22,061
Dec 19, 202522.7523.0022.7522.9522.950.66%26,196
Dec 18, 202522.8523.0022.8022.8022.80-0.44%21,540
Dec 17, 202523.1023.1022.9022.9022.900.22%56,788
Dec 16, 202522.9022.9022.7022.8522.85-0.65%41,587
Dec 15, 202522.9023.1522.9023.0023.000.66%21,823
Dec 12, 202523.1023.1022.8522.8522.850.44%19,744
Dec 11, 202523.0523.0522.7522.7522.75-0.44%30,423
Dec 10, 202523.0023.0522.8522.8522.85-0.65%25,732
Dec 9, 202522.9523.0022.8523.0023.000.66%23,037
Dec 8, 202522.7023.0522.7022.8522.850.44%26,541
Dec 5, 202522.7022.9022.7022.7522.75-0.66%24,945
Dec 4, 202522.9523.0022.7522.9022.90-41,001
Dec 3, 202522.9522.9522.7022.9022.900.22%30,457
Dec 2, 202522.8022.9022.7022.8522.850.88%29,193
Dec 1, 202522.8522.9522.6022.6522.65-0.44%44,864
Nov 28, 202522.8022.8022.6522.7522.75-1.09%63,686
Nov 27, 202522.9023.1022.7023.0023.000.44%53,306
Nov 26, 202522.7022.9522.7022.9022.901.10%35,757
Nov 25, 202522.6522.7022.6022.6522.65-39,986