Abonmax Co., Ltd (TPE:2429)
Taiwan · Delayed Price · Currency is TWD 33.20
-1.20 (-3.49%)
Oct 22, 2026, 2:39 PM CST
Abonmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 34.70 | 34.75 | 33.20 | 33.20 | 33.20 | -3.49% | 317,207 |
| Oct 21, 2026 | 34.60 | 34.95 | 34.25 | 34.40 | 34.40 | 0.15% | 224,247 |
| Oct 20, 2026 | 35.00 | 35.50 | 34.10 | 34.35 | 34.35 | -1.58% | 409,609 |
| Oct 19, 2026 | 35.35 | 35.35 | 34.00 | 34.90 | 34.90 | -3.06% | 672,113 |
| Oct 16, 2026 | 38.00 | 38.00 | 35.70 | 36.00 | 36.00 | -5.76% | 1,453,689 |
| Oct 15, 2026 | 34.00 | 38.40 | 33.95 | 38.20 | 38.20 | 9.30% | 2,756,838 |
| Oct 14, 2026 | 31.85 | 34.95 | 31.70 | 34.95 | 34.95 | 9.91% | 852,894 |
| Oct 13, 2026 | 33.00 | 33.75 | 31.80 | 31.80 | 31.80 | -3.64% | 1,452,610 |
| Oct 12, 2026 | 30.30 | 33.00 | 30.30 | 33.00 | 33.00 | 10.00% | 1,109,814 |
| Oct 8, 2026 | 30.30 | 30.30 | 29.60 | 30.00 | 30.00 | -0.33% | 295,174 |
| Oct 7, 2026 | 30.40 | 30.40 | 30.05 | 30.10 | 30.10 | -0.99% | 153,070 |
| Oct 6, 2026 | 30.50 | 30.85 | 30.00 | 30.40 | 30.40 | 1.16% | 283,912 |
| Oct 5, 2026 | 30.65 | 30.65 | 30.05 | 30.05 | 30.05 | -1.96% | 377,825 |
| Oct 2, 2026 | 30.40 | 30.65 | 30.25 | 30.65 | 30.65 | -0.33% | 197,741 |
| Oct 1, 2026 | 30.80 | 31.40 | 30.60 | 30.75 | 30.75 | -0.65% | 174,885 |
| Sep 30, 2026 | 30.65 | 30.95 | 30.25 | 30.95 | 30.95 | 0.98% | 509,815 |
| Sep 29, 2026 | 30.75 | 31.20 | 30.60 | 30.65 | 30.65 | 0.49% | 166,022 |
| Sep 24, 2026 | 30.75 | 30.75 | 30.30 | 30.50 | 30.50 | -0.81% | 116,066 |
| Sep 23, 2026 | 31.00 | 31.55 | 30.75 | 30.75 | 30.75 | -1.13% | 98,985 |
| Sep 22, 2026 | 32.20 | 32.20 | 31.00 | 31.10 | 31.10 | -2.96% | 193,698 |
| Sep 21, 2026 | 31.15 | 32.05 | 30.80 | 32.05 | 32.05 | 2.89% | 270,513 |
| Sep 18, 2026 | 30.05 | 31.30 | 30.05 | 31.15 | 31.15 | - | 182,589 |
| Sep 17, 2026 | 31.05 | 31.15 | 30.70 | 31.15 | 31.15 | - | 81,606 |
| Sep 16, 2026 | 30.05 | 31.15 | 30.05 | 31.15 | 31.15 | 3.66% | 120,575 |
| Sep 15, 2026 | 30.40 | 30.40 | 30.00 | 30.05 | 30.05 | -1.48% | 113,436 |
| Sep 14, 2026 | 30.50 | 31.00 | 30.10 | 30.50 | 30.50 | 0.16% | 163,418 |
| Sep 11, 2026 | 30.60 | 31.10 | 30.10 | 30.45 | 30.45 | -1.77% | 140,022 |
| Sep 10, 2026 | 30.20 | 31.40 | 30.00 | 31.00 | 31.00 | 1.97% | 195,642 |
| Sep 9, 2026 | 30.40 | 30.75 | 30.05 | 30.40 | 30.40 | - | 167,386 |
| Sep 8, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | 180,330 |
| Sep 7, 2026 | 31.15 | 31.70 | 30.80 | 31.00 | 31.00 | -1.59% | 245,451 |
| Sep 4, 2026 | 31.20 | 31.60 | 30.90 | 31.50 | 31.50 | 1.29% | 269,146 |
| Sep 3, 2026 | 32.50 | 32.50 | 31.10 | 31.10 | 31.10 | -2.96% | 255,861 |
| Sep 2, 2026 | 32.60 | 32.60 | 32.05 | 32.05 | 32.05 | -1.99% | 130,992 |
| Sep 1, 2026 | 33.20 | 33.20 | 32.60 | 32.70 | 32.70 | -1.06% | 135,390 |
| Aug 31, 2026 | 33.25 | 33.40 | 32.80 | 33.05 | 33.05 | -0.60% | 156,721 |
| Aug 28, 2026 | 34.70 | 35.00 | 33.10 | 33.25 | 33.25 | -2.21% | 381,892 |
| Aug 27, 2026 | 33.60 | 35.50 | 33.60 | 34.00 | 34.00 | 0.15% | 459,446 |
| Aug 26, 2026 | 32.60 | 33.95 | 32.40 | 33.95 | 33.95 | 3.66% | 311,836 |
| Aug 25, 2026 | 32.70 | 33.15 | 31.50 | 32.75 | 32.75 | 0.15% | 156,109 |
| Aug 24, 2026 | 32.20 | 33.10 | 31.60 | 32.70 | 32.70 | 2.35% | 287,287 |
| Aug 21, 2026 | 32.60 | 32.80 | 31.90 | 31.95 | 31.95 | -2.29% | 178,222 |
| Aug 20, 2026 | 33.40 | 34.40 | 32.70 | 32.70 | 32.70 | -0.91% | 289,427 |
| Aug 19, 2026 | 32.40 | 33.85 | 32.35 | 33.00 | 33.00 | -2.94% | 284,939 |
| Aug 18, 2026 | 36.00 | 36.70 | 34.00 | 34.00 | 34.00 | -5.56% | 525,439 |
| Aug 17, 2026 | 37.90 | 37.90 | 34.90 | 36.00 | 36.00 | 3.15% | 1,426,094 |
| Aug 14, 2026 | 31.80 | 34.90 | 31.05 | 34.90 | 34.90 | 9.92% | 822,170 |
| Aug 13, 2026 | 31.30 | 32.20 | 31.05 | 31.75 | 31.75 | 1.60% | 292,377 |
| Aug 12, 2026 | 31.00 | 31.50 | 30.95 | 31.25 | 31.25 | -1.57% | 325,235 |
| Aug 11, 2026 | 31.40 | 32.50 | 30.50 | 31.75 | 31.75 | 1.11% | 499,806 |