Abonmax Co., Ltd (TPE:2429)
Taiwan · Delayed Price · Currency is TWD 30.40
0.00 (0.00%)
Sep 9, 2026, 1:30 PM CST
Abonmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |