Skip to main content
ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.55
+0.15 (0.91%)
Mar 10, 2026, 1:30 PM CST

ABICO NetCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8516.8516.0516.4016.40-5.20%390,882
Mar 6, 202617.6517.6517.1017.3017.30-1.14%466,300
Mar 5, 202616.3017.5016.2517.5017.509.72%508,333
Mar 4, 202616.5516.5515.8015.9515.95-4.78%339,513
Mar 3, 202617.1517.1516.7016.7516.75-2.33%302,781
Mar 2, 202617.0017.2016.7017.1517.15-262,453
Feb 26, 202617.0517.3017.0517.1517.15-204,222
Feb 25, 202617.5017.5017.0517.1517.15-1.44%355,918
Feb 24, 202617.4017.6017.3517.4017.400.29%413,920
Feb 23, 202617.2517.5017.1517.3517.350.58%247,250
Feb 11, 202617.4517.4517.1017.2517.25-0.29%189,045
Feb 10, 202617.4517.5517.3017.3017.30-1.70%141,936
Feb 9, 202617.3018.0017.2517.6017.602.33%433,086
Feb 6, 202617.6017.6016.8517.2017.20-2.27%296,596
Feb 5, 202617.7018.1017.6017.6017.60-0.56%223,738
Feb 4, 202617.4017.8017.3517.7017.701.72%119,670
Feb 3, 202617.7517.8017.3517.4017.40-0.29%177,541
Feb 2, 202617.7517.7517.3017.4517.45-2.51%364,038
Jan 30, 202618.2518.3017.7517.9017.90-0.83%297,680
Jan 29, 202618.4019.0018.0518.0518.05-1.63%474,604
Jan 28, 202618.8018.8518.3018.3518.35-0.81%300,153
Jan 27, 202618.7018.7518.5018.5018.50-0.27%567,269
Jan 26, 202618.5019.3018.5018.5518.55-1,031,827
Jan 23, 202618.6018.8518.2018.5518.55-0.27%685,439
Jan 22, 202618.7518.9518.3018.6018.601.09%1,172,374
Jan 21, 202618.0018.6018.0018.4018.402.22%1,106,596
Jan 20, 202618.1018.3017.9518.0018.00-574,784
Jan 19, 202618.1018.2017.8518.0018.00-0.28%463,481
Jan 16, 202618.1018.3018.0518.0518.050.56%548,286
Jan 15, 202617.9518.0517.7517.9517.950.28%236,581
Jan 14, 202617.5518.1517.5517.9017.901.99%639,872
Jan 13, 202617.8017.9517.5017.5517.55-0.85%287,051
Jan 12, 202617.6017.9517.6017.7017.700.57%216,034
Jan 9, 202617.6517.8517.4017.6017.60-0.85%288,346
Jan 8, 202617.9018.0017.6517.7517.75-0.84%238,354
Jan 7, 202617.9518.2517.8517.9017.90-298,938
Jan 6, 202617.8018.1017.8017.9017.900.85%312,265
Jan 5, 202618.1518.2517.6017.7517.75-2.74%389,560
Jan 2, 202618.0518.3517.8018.2518.252.53%423,182
Dec 31, 202518.6018.7017.8017.8017.80-1.93%512,537
Dec 30, 202518.1018.3517.7518.1518.150.28%324,496
Dec 29, 202518.0018.4018.0018.1018.101.40%356,191
Dec 26, 202518.1018.1017.8517.8517.85-1.11%327,945
Dec 24, 202518.1018.3518.0018.0518.050.84%259,524
Dec 23, 202518.0018.1517.9017.9017.90-181,945
Dec 22, 202518.0018.1017.8517.9017.900.28%124,856
Dec 19, 202517.7518.0017.7517.8517.850.56%66,241
Dec 18, 202517.9017.9517.6517.7517.75-0.84%121,582
Dec 17, 202518.0018.1017.7017.9017.90-0.28%196,093
Dec 16, 202517.7018.0017.6517.9517.95-0.55%185,212
Dec 15, 202517.8018.1017.8018.0518.050.56%75,141
Dec 12, 202518.2018.2017.9017.9517.950.56%181,233
Dec 11, 202517.8518.0017.6517.8517.850.85%165,321
Dec 10, 202518.0518.1017.5517.7017.70-2.21%233,411
Dec 9, 202518.2518.2518.0018.1018.10-0.55%248,781
Dec 8, 202518.3018.4018.1518.2018.20-0.27%268,820
Dec 5, 202518.6019.0018.2518.2518.25-0.54%1,821,312
Dec 4, 202518.3519.0018.3518.3518.350.82%1,749,218
Dec 3, 202518.0018.3018.0018.2018.201.68%262,654
Dec 2, 202518.0018.2017.9017.9017.90-0.56%88,790
Dec 1, 202518.0018.1017.8518.0018.00-96,636
Nov 28, 202518.0518.1518.0018.0018.00-82,170
Nov 27, 202517.9018.1517.8518.0018.001.12%243,327
Nov 26, 202517.5017.8517.5017.8017.802.30%293,315
Nov 25, 202517.2017.4017.2017.4017.402.35%130,691
Nov 24, 202516.7017.0516.7017.0017.002.41%161,395
Nov 21, 202516.6516.8516.5516.6016.60-2.64%226,187
Nov 20, 202517.2017.3016.9517.0517.051.19%180,217
Nov 19, 202517.3517.4516.8016.8516.85-2.60%242,485
Nov 18, 202517.6017.8517.2517.3017.30-3.35%282,144
Nov 17, 202517.8518.2517.8517.9017.900.56%336,631
Nov 14, 202517.6517.9517.6517.8017.80-0.28%137,519
Nov 13, 202518.3018.4017.8017.8517.85-0.28%444,228
Nov 12, 202517.9018.2517.7517.9017.901.42%466,695
Nov 11, 202517.8518.0017.6517.6517.65-379,752
Nov 10, 202517.5018.2517.5017.6517.650.86%918,950
Nov 7, 202517.5017.6017.4017.5017.50-0.85%168,789
Nov 6, 202517.6017.7517.5017.6517.651.44%284,076
Nov 5, 202517.5518.1017.2517.4017.40-0.85%648,004
Nov 4, 202518.0518.1517.5517.5517.55-2.50%385,276
Nov 3, 202518.1518.2017.9018.0018.00-0.83%429,864
Oct 31, 202518.1018.4518.1018.1518.150.28%296,771
Oct 30, 202518.3518.4018.1018.1018.10-0.82%328,954
Oct 29, 202518.6518.8018.2518.2518.250.27%587,492
Oct 28, 202518.3018.4518.0518.2018.20-0.27%227,292
Oct 27, 202518.6018.7018.2018.2518.25-0.54%238,340
Oct 23, 202518.3018.5018.2018.3518.35-412,648
Oct 22, 202518.4019.3018.3518.3518.35-0.81%1,658,645
Oct 21, 202518.4019.0018.4018.5018.502.49%2,692,749
Oct 20, 202518.0018.1017.9018.0518.050.84%258,659
Oct 17, 202518.0018.1017.9017.9017.90-0.56%208,300
Oct 16, 202518.2518.3518.0018.0018.00-0.28%303,433
Oct 15, 202518.0018.0517.8018.0518.051.40%311,297
Oct 14, 202518.3518.5017.8017.8017.80-1.93%591,549
Oct 13, 202517.5018.1517.5018.1518.15-1.36%581,709
Oct 9, 202518.8018.8018.4018.4018.40-1.34%562,633
Oct 8, 202518.7519.1018.6518.6518.65-0.80%533,158
Oct 7, 202519.0519.0518.6018.8018.80-614,066
Oct 3, 202518.8519.0018.7018.8018.80-890,672
Oct 2, 202519.2019.3018.8018.8018.80-1.83%1,236,259