Abonmax Co., Ltd (TPE:2429)
Taiwan · Delayed Price · Currency is TWD 96.10
+1.60 (1.69%)
Nov 4, 2025, 1:35 PM CST
Abonmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 91.80 | 97.00 | 90.50 | 94.50 | 94.50 | 3.17% | 1,025,790 |
| Oct 31, 2025 | 96.20 | 96.20 | 91.50 | 91.60 | 91.60 | -4.78% | 1,002,241 |
| Oct 30, 2025 | 90.50 | 97.50 | 90.00 | 96.20 | 96.20 | 7.13% | 2,283,933 |
| Oct 29, 2025 | 91.50 | 93.80 | 89.10 | 89.80 | 89.80 | -2.29% | 1,509,519 |
| Oct 28, 2025 | 94.20 | 94.20 | 86.50 | 91.90 | 91.90 | -2.34% | 1,430,065 |
| Oct 27, 2025 | 93.20 | 95.30 | 90.30 | 94.10 | 94.10 | 1.18% | 1,252,245 |
| Oct 23, 2025 | 94.00 | 96.70 | 90.60 | 93.00 | 93.00 | -4.32% | 1,731,355 |
| Oct 22, 2025 | 105.50 | 108.00 | 97.20 | 97.20 | 97.20 | -10.00% | 3,487,103 |
| Oct 21, 2025 | 104.00 | 113.00 | 104.00 | 108.00 | 108.00 | 2.37% | 1,060,577 |
| Oct 20, 2025 | 110.50 | 111.00 | 103.00 | 105.50 | 105.50 | -3.65% | 1,045,513 |
| Oct 17, 2025 | 113.50 | 113.50 | 108.00 | 109.50 | 109.50 | -5.60% | 1,091,544 |
| Oct 16, 2025 | 110.00 | 118.50 | 107.50 | 116.00 | 116.00 | 5.45% | 1,399,553 |
| Oct 15, 2025 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -0.90% | 1,018,126 |
| Oct 14, 2025 | 123.00 | 123.00 | 111.00 | 111.00 | 111.00 | -9.02% | 2,337,977 |
| Oct 13, 2025 | 113.00 | 123.00 | 112.50 | 122.00 | 122.00 | 2.52% | 2,180,024 |
| Oct 9, 2025 | 114.50 | 123.00 | 114.00 | 119.00 | 119.00 | 5.78% | 2,374,347 |
| Oct 8, 2025 | 118.00 | 120.00 | 109.50 | 112.50 | 112.50 | -2.60% | 1,606,625 |
| Oct 7, 2025 | 128.00 | 128.50 | 114.50 | 115.50 | 115.50 | -9.06% | 2,878,685 |
| Oct 3, 2025 | 122.00 | 130.00 | 117.50 | 127.00 | 127.00 | 6.72% | 2,094,444 |
| Oct 2, 2025 | 123.50 | 131.50 | 119.00 | 119.00 | 119.00 | -5.18% | 3,297,194 |
| Oct 1, 2025 | 122.50 | 132.00 | 117.50 | 125.50 | 125.50 | 4.58% | 4,772,774 |
| Sep 30, 2025 | 116.00 | 122.50 | 107.00 | 120.00 | 120.00 | 2.56% | 3,098,345 |
| Sep 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 26, 2025 | 125.50 | 128.00 | 117.00 | 117.00 | 117.00 | -10.00% | 4,826,801 |
| Sep 25, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -5.45% | 704,361 |
| Sep 24, 2025 | 131.50 | 137.50 | 129.00 | 137.50 | 137.50 | 4.56% | 478,040 |
| Sep 23, 2025 | 133.00 | 133.00 | 128.00 | 131.50 | 131.50 | -1.13% | 461,165 |
| Sep 22, 2025 | 130.00 | 134.50 | 127.50 | 133.00 | 133.00 | 3.91% | 662,420 |
| Sep 19, 2025 | 125.00 | 129.50 | 125.00 | 128.00 | 128.00 | 4.07% | 678,826 |
| Sep 18, 2025 | 130.00 | 130.50 | 121.50 | 123.00 | 123.00 | -3.53% | 782,068 |
| Sep 17, 2025 | 131.50 | 131.50 | 126.50 | 127.50 | 127.50 | -3.41% | 767,705 |
| Sep 16, 2025 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | 3.94% | 933,739 |
| Sep 15, 2025 | 138.00 | 138.00 | 126.50 | 127.00 | 127.00 | -7.30% | 1,316,377 |
| Sep 12, 2025 | 144.50 | 144.50 | 136.00 | 137.00 | 137.00 | -5.19% | 1,260,833 |
| Sep 11, 2025 | 151.00 | 157.50 | 144.50 | 144.50 | 144.50 | -4.30% | 4,941,027 |
| Sep 10, 2025 | 139.00 | 151.00 | 136.00 | 151.00 | 151.00 | 9.82% | 4,159,839 |
| Sep 9, 2025 | 129.00 | 137.50 | 127.00 | 137.50 | 137.50 | 10.00% | 1,976,063 |
| Sep 8, 2025 | 124.00 | 126.50 | 121.00 | 125.00 | 125.00 | 1.21% | 3,508,450 |
| Sep 5, 2025 | 110.00 | 124.50 | 108.50 | 123.50 | 123.50 | 8.33% | 5,327,122 |
| Sep 4, 2025 | 115.50 | 116.00 | 112.00 | 114.00 | 114.00 | 8.06% | 6,103,176 |
| Sep 3, 2025 | 98.80 | 105.50 | 95.90 | 105.50 | 105.50 | 9.78% | 3,435,738 |
| Sep 2, 2025 | 98.00 | 99.90 | 87.80 | 96.10 | 96.10 | -1.44% | 4,878,221 |
| Sep 1, 2025 | 96.30 | 101.00 | 92.80 | 97.50 | 97.50 | 5.86% | 6,196,508 |
| Aug 29, 2025 | 89.60 | 92.10 | 85.40 | 92.10 | 92.10 | 9.90% | 4,984,626 |
| Aug 28, 2025 | 80.20 | 83.80 | 80.20 | 83.80 | 83.80 | 9.97% | 2,453,413 |
| Aug 27, 2025 | 79.00 | 79.00 | 76.20 | 76.20 | 76.20 | -2.56% | 1,606,795 |
| Aug 26, 2025 | 76.80 | 78.20 | 75.00 | 78.20 | 78.20 | 0.39% | 1,368,137 |
| Aug 25, 2025 | 74.20 | 78.80 | 72.60 | 77.90 | 77.90 | 6.42% | 1,562,909 |
| Aug 22, 2025 | 73.10 | 77.00 | 73.10 | 73.20 | 73.20 | -2.01% | 1,932,019 |
| Aug 21, 2025 | 84.00 | 85.00 | 73.90 | 74.70 | 74.70 | -8.79% | 8,415,903 |