Skip to main content
ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.20
+0.60 (3.85%)
Apr 29, 2026, 1:30 PM CST

ABICO NetCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7016.4515.7016.2016.203.85%343,068
Apr 28, 202615.3516.0515.2515.6015.600.97%265,613
Apr 27, 202615.7515.7515.4015.4515.45-2.22%213,934
Apr 24, 202615.8516.0015.8015.8015.80-1.56%82,876
Apr 23, 202616.7016.7015.8016.0516.05-3.60%265,206
Apr 22, 202616.4016.8516.3516.6516.650.60%207,770
Apr 21, 202616.8516.9516.5016.5516.55-0.90%108,553
Apr 20, 202616.8016.8516.6016.7016.700.30%96,859
Apr 17, 202616.4516.7516.4516.6516.650.60%155,119
Apr 16, 202616.7016.7016.5016.5516.55-0.90%120,033
Apr 15, 202616.5016.7516.5016.7016.701.83%141,431
Apr 14, 202616.0016.4015.9516.4016.402.82%194,125
Apr 13, 202615.6015.9515.6015.9515.951.59%175,086
Apr 10, 202615.7515.8515.6015.7015.70-0.32%123,079
Apr 9, 202615.9016.0015.7015.7515.75-0.94%104,492
Apr 8, 202615.7515.9515.7515.9015.901.27%212,229
Apr 7, 202616.0516.0515.5515.7015.70-1.57%183,979
Apr 2, 202616.0516.0515.8015.9515.95-0.31%96,919
Apr 1, 202616.2516.3016.0016.0016.000.95%174,339
Mar 31, 202616.1516.3015.8515.8515.85-3.06%182,414
Mar 30, 202616.4516.4516.2016.3516.35-2.97%138,767
Mar 27, 202616.4517.1016.4516.8516.851.20%125,731
Mar 26, 202616.8016.9016.6016.6516.650.30%151,816
Mar 25, 202616.6516.8016.4016.6016.601.22%136,770
Mar 24, 202616.5016.6016.2016.4016.401.23%131,741
Mar 23, 202616.3516.5516.1516.2016.20-2.11%152,367
Mar 20, 202616.7016.8516.5016.5516.55-0.30%129,030
Mar 19, 202617.0017.0016.5516.6016.60-2.35%145,278
Mar 18, 202617.0517.0516.7517.0017.000.89%214,727
Mar 17, 202616.6517.2016.6516.8516.851.51%181,254
Mar 16, 202616.8516.9016.5516.6016.60-0.60%117,562
Mar 13, 202616.5016.8016.3516.7016.700.60%84,359
Mar 12, 202616.8017.0016.5516.6016.60-1.48%122,515
Mar 11, 202616.4516.9016.4516.8516.851.81%128,113
Mar 10, 202616.5016.9016.4016.5516.550.91%213,882
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