Abonmax Co., Ltd (TPE:2429)
Taiwan · Delayed Price · Currency is TWD 42.70
-2.15 (-4.79%)
At close: Mar 27, 2026
Abonmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.85 | 44.85 | 41.95 | 42.70 | 42.70 | -4.79% | 261,769 |
| Mar 26, 2026 | 45.95 | 46.05 | 43.30 | 44.85 | 44.85 | -1.54% | 308,539 |
| Mar 25, 2026 | 45.75 | 46.00 | 45.25 | 45.55 | 45.55 | 1.33% | 165,898 |
| Mar 24, 2026 | 48.50 | 48.50 | 44.55 | 44.95 | 44.95 | -1.86% | 259,783 |
| Mar 23, 2026 | 47.00 | 47.30 | 44.80 | 45.80 | 45.80 | -3.78% | 336,988 |
| Mar 20, 2026 | 49.50 | 49.55 | 47.35 | 47.60 | 47.60 | -2.56% | 293,128 |
| Mar 19, 2026 | 51.20 | 51.30 | 48.65 | 48.85 | 48.85 | -4.59% | 485,031 |
| Mar 18, 2026 | 49.70 | 52.40 | 49.70 | 51.20 | 51.20 | 3.43% | 573,875 |
| Mar 17, 2026 | 51.50 | 51.50 | 49.50 | 49.50 | 49.50 | -2.17% | 451,238 |
| Mar 16, 2026 | 49.70 | 51.80 | 48.30 | 50.60 | 50.60 | 0.60% | 610,127 |
| Mar 13, 2026 | 47.90 | 50.30 | 46.50 | 50.30 | 50.30 | 5.01% | 314,178 |
| Mar 12, 2026 | 48.70 | 49.40 | 47.80 | 47.90 | 47.90 | -1.64% | 170,740 |
| Mar 11, 2026 | 47.05 | 49.50 | 47.05 | 48.70 | 48.70 | 3.51% | 428,239 |
| Mar 10, 2026 | 47.10 | 48.20 | 46.30 | 47.05 | 47.05 | 2.51% | 355,880 |
| Mar 9, 2026 | 49.10 | 49.10 | 45.90 | 45.90 | 45.90 | -10.00% | 515,031 |
| Mar 6, 2026 | 51.80 | 51.80 | 49.95 | 51.00 | 51.00 | -1.73% | 242,420 |
| Mar 5, 2026 | 52.00 | 54.00 | 51.20 | 51.90 | 51.90 | 0.78% | 315,449 |
| Mar 4, 2026 | 53.10 | 53.60 | 49.45 | 51.50 | 51.50 | -6.19% | 581,319 |
| Mar 3, 2026 | 58.00 | 58.00 | 54.90 | 54.90 | 54.90 | -4.36% | 460,769 |
| Mar 2, 2026 | 57.90 | 58.40 | 57.10 | 57.40 | 57.40 | -3.04% | 345,691 |
| Feb 26, 2026 | 58.20 | 60.10 | 58.00 | 59.20 | 59.20 | 2.07% | 413,718 |
| Feb 25, 2026 | 58.80 | 59.00 | 57.10 | 58.00 | 58.00 | -2.52% | 480,853 |
| Feb 24, 2026 | 60.10 | 62.80 | 58.80 | 59.50 | 59.50 | -2.62% | 930,692 |
| Feb 23, 2026 | 56.30 | 61.10 | 56.30 | 61.10 | 61.10 | 9.89% | 1,068,574 |
| Feb 11, 2026 | 56.30 | 56.30 | 54.80 | 55.60 | 55.60 | -1.24% | 357,379 |
| Feb 10, 2026 | 56.20 | 58.10 | 56.20 | 56.30 | 56.30 | -3.60% | 474,966 |
| Feb 9, 2026 | 57.30 | 59.00 | 56.40 | 58.40 | 58.40 | 2.46% | 410,519 |
| Feb 6, 2026 | 56.40 | 57.90 | 54.20 | 57.00 | 57.00 | 1.06% | 547,909 |
| Feb 5, 2026 | 59.50 | 60.00 | 56.40 | 56.40 | 56.40 | -4.89% | 569,798 |
| Feb 4, 2026 | 57.80 | 59.90 | 57.60 | 59.30 | 59.30 | 2.60% | 353,725 |
| Feb 3, 2026 | 61.00 | 61.00 | 57.20 | 57.80 | 57.80 | -2.69% | 557,545 |
| Feb 2, 2026 | 61.60 | 61.80 | 58.00 | 59.40 | 59.40 | -3.57% | 723,375 |
| Jan 30, 2026 | 67.00 | 67.00 | 61.00 | 61.60 | 61.60 | -8.47% | 1,310,991 |
| Jan 29, 2026 | 67.00 | 69.90 | 66.60 | 67.30 | 67.30 | 1.05% | 658,927 |
| Jan 28, 2026 | 66.60 | 67.90 | 66.00 | 66.60 | 66.60 | - | 477,987 |
| Jan 27, 2026 | 70.30 | 70.60 | 65.00 | 66.60 | 66.60 | -4.99% | 1,246,162 |
| Jan 26, 2026 | 70.70 | 71.90 | 70.00 | 70.10 | 70.10 | -0.85% | 516,525 |
| Jan 23, 2026 | 73.00 | 73.00 | 70.20 | 70.70 | 70.70 | -2.08% | 716,218 |
| Jan 22, 2026 | 74.00 | 74.00 | 72.00 | 72.20 | 72.20 | -1.10% | 537,995 |
| Jan 21, 2026 | 74.20 | 76.00 | 73.00 | 73.00 | 73.00 | -3.82% | 729,344 |
| Jan 20, 2026 | 75.00 | 79.30 | 74.30 | 75.90 | 75.90 | 2.15% | 725,419 |
| Jan 19, 2026 | 75.70 | 75.80 | 74.20 | 74.30 | 74.30 | -1.72% | 639,749 |
| Jan 16, 2026 | 77.10 | 79.40 | 75.40 | 75.60 | 75.60 | -1.95% | 459,750 |
| Jan 15, 2026 | 76.50 | 78.60 | 75.70 | 77.10 | 77.10 | 0.78% | 366,203 |
| Jan 14, 2026 | 74.50 | 77.40 | 73.50 | 76.50 | 76.50 | 2.68% | 271,902 |
| Jan 13, 2026 | 76.60 | 76.60 | 74.00 | 74.50 | 74.50 | -2.74% | 455,952 |
| Jan 12, 2026 | 76.00 | 77.30 | 75.20 | 76.60 | 76.60 | 0.79% | 533,496 |
| Jan 9, 2026 | 76.20 | 77.40 | 75.00 | 76.00 | 76.00 | -0.13% | 389,045 |
| Jan 8, 2026 | 75.10 | 78.00 | 75.10 | 76.10 | 76.10 | 1.33% | 546,928 |
| Jan 7, 2026 | 76.90 | 76.90 | 74.50 | 75.10 | 75.10 | -2.34% | 708,776 |