Abonmax Co., Ltd (TPE:2429)
Taiwan · Delayed Price · Currency is TWD 33.00
-1.00 (-2.94%)
Aug 19, 2026, 1:30 PM CST
Abonmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 32.40 | 33.85 | 32.35 | 33.00 | - | -2.94% | 284,834 |
| 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 |
| Aug 10, 2026 | 30.85 | 31.95 | 30.70 | 31.40 | 31.40 | 1.45% | 231,300 |
| Aug 7, 2026 | 31.20 | 31.85 | 30.70 | 30.95 | 30.95 | -1.43% | 371,052 |
| Aug 6, 2026 | 31.60 | 31.75 | 30.60 | 31.40 | 31.40 | -2.33% | 288,185 |
| Aug 5, 2026 | 32.10 | 33.60 | 31.95 | 32.15 | 32.15 | 3.71% | 572,065 |
| Aug 4, 2026 | 31.55 | 32.20 | 30.90 | 31.00 | 31.00 | -1.12% | 487,888 |
| Aug 3, 2026 | 30.65 | 31.75 | 30.00 | 31.35 | 31.35 | 2.28% | 410,936 |
| Jul 31, 2026 | 30.70 | 31.50 | 30.40 | 30.65 | 30.65 | 3.55% | 455,292 |
| Jul 30, 2026 | 31.20 | 31.90 | 29.60 | 29.60 | 29.60 | -5.13% | 903,239 |
| Jul 29, 2026 | 35.15 | 36.00 | 31.20 | 31.20 | 31.20 | -9.96% | 768,669 |
| Jul 28, 2026 | 38.70 | 38.70 | 34.65 | 34.65 | 34.65 | -10.00% | 1,050,702 |
| Jul 27, 2026 | 39.50 | 39.50 | 37.50 | 38.50 | 38.50 | -1.28% | 489,092 |
| Jul 24, 2026 | 39.50 | 40.80 | 38.85 | 39.00 | 39.00 | -1.27% | 405,832 |
| Jul 23, 2026 | 40.35 | 40.35 | 38.80 | 39.50 | 39.50 | -3.42% | 770,817 |
| Jul 22, 2026 | 43.00 | 43.30 | 40.10 | 40.90 | 40.90 | -4.88% | 1,059,033 |
| Jul 21, 2026 | 40.90 | 43.95 | 40.90 | 43.00 | 43.00 | 7.50% | 652,134 |
| Jul 20, 2026 | 42.55 | 43.95 | 39.90 | 40.00 | 40.00 | -5.99% | 923,898 |
| Jul 17, 2026 | 45.15 | 46.00 | 42.55 | 42.55 | 42.55 | -9.95% | 987,378 |
| Jul 16, 2026 | 47.40 | 49.80 | 46.40 | 47.25 | 47.25 | -3.57% | 978,620 |
| Jul 15, 2026 | 50.10 | 51.20 | 48.10 | 49.00 | 49.00 | 2.62% | 2,680,428 |
| Jul 14, 2026 | 43.45 | 47.75 | 42.55 | 47.75 | 47.75 | 9.90% | 1,696,294 |
| Jul 13, 2026 | 43.20 | 44.50 | 41.15 | 43.45 | 43.45 | 0.58% | 532,495 |
| Jul 9, 2026 | 44.00 | 44.30 | 42.00 | 43.20 | 43.20 | -2.81% | 644,839 |
| Jul 8, 2026 | 44.15 | 45.10 | 43.20 | 44.45 | 44.45 | 0.68% | 566,867 |
| Jul 7, 2026 | 48.30 | 48.30 | 44.15 | 44.15 | 44.15 | -9.99% | 1,486,187 |
| Jul 6, 2026 | 50.30 | 52.30 | 49.05 | 49.05 | 49.05 | 0.72% | 2,568,839 |
| Jul 3, 2026 | 44.30 | 48.70 | 43.05 | 48.70 | 48.70 | 9.93% | 1,749,994 |
| Jul 2, 2026 | 47.65 | 47.65 | 44.05 | 44.30 | 44.30 | -7.71% | 1,224,122 |
| Jul 1, 2026 | 47.55 | 48.50 | 44.50 | 48.00 | 48.00 | 6.90% | 2,653,268 |
| Jun 30, 2026 | 41.00 | 44.90 | 40.10 | 44.90 | 44.90 | 9.91% | 1,915,736 |
| Jun 29, 2026 | 37.90 | 41.60 | 37.90 | 40.85 | 40.85 | 7.78% | 908,978 |
| Jun 26, 2026 | 39.50 | 39.70 | 37.90 | 37.90 | 37.90 | -3.68% | 509,133 |
| Jun 25, 2026 | 41.00 | 41.00 | 39.35 | 39.35 | 39.35 | -2.84% | 304,054 |
| Jun 24, 2026 | 39.85 | 41.30 | 39.05 | 40.50 | 40.50 | 2.40% | 526,703 |
| Jun 23, 2026 | 40.00 | 40.50 | 39.00 | 39.55 | 39.55 | -6.50% | 1,139,403 |
| Jun 22, 2026 | 40.00 | 42.40 | 39.50 | 42.30 | 42.30 | 9.73% | 1,939,088 |
| Jun 18, 2026 | 39.00 | 39.10 | 38.35 | 38.55 | 38.55 | -0.13% | 386,589 |
| Jun 17, 2026 | 38.90 | 40.00 | 38.00 | 38.60 | 38.60 | 0.39% | 364,114 |
| Jun 16, 2026 | 39.60 | 40.00 | 38.45 | 38.45 | 38.45 | -1.41% | 474,792 |
| Jun 15, 2026 | 39.70 | 39.80 | 38.50 | 39.00 | 39.00 | 0.78% | 650,784 |
| Jun 12, 2026 | 39.65 | 39.80 | 38.35 | 38.70 | 38.70 | -1.02% | 676,014 |
| Jun 11, 2026 | 38.00 | 39.50 | 37.80 | 39.10 | 39.10 | -1.01% | 931,577 |
| Jun 10, 2026 | 40.90 | 41.35 | 39.50 | 39.50 | 39.50 | -6.73% | 506,915 |
| Jun 9, 2026 | 44.10 | 44.25 | 42.10 | 42.35 | 42.35 | 5.22% | 438,235 |