AboCom Systems, Inc. (TPE:2444)
Taiwan · Delayed Price · Currency is TWD 14.35
-0.05 (-0.35%)
Oct 16, 2026, 1:30 PM CST
AboCom Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.40 | 14.90 | 14.35 | 14.35 | 14.35 | -0.35% | 689,727 |
| Oct 15, 2026 | 14.75 | 15.10 | 14.10 | 14.40 | 14.40 | -5.26% | 1,826,958 |
| Oct 14, 2026 | 15.75 | 16.15 | 15.10 | 15.20 | 15.20 | -2.88% | 1,564,308 |
| Oct 13, 2026 | 15.60 | 16.20 | 15.30 | 15.65 | 15.65 | - | 1,400,644 |
| Oct 12, 2026 | 15.20 | 15.85 | 15.20 | 15.65 | 15.65 | 0.97% | 1,209,715 |
| Oct 8, 2026 | 15.60 | 15.75 | 15.00 | 15.50 | 15.50 | -1.59% | 1,403,206 |
| Oct 7, 2026 | 15.40 | 16.15 | 15.40 | 15.75 | 15.75 | 0.32% | 1,198,345 |
| Oct 6, 2026 | 15.80 | 16.45 | 15.15 | 15.70 | 15.70 | -3.09% | 3,113,385 |
| Oct 5, 2026 | 17.40 | 17.80 | 16.00 | 16.20 | 16.20 | -1.82% | 5,517,237 |
| Oct 2, 2026 | 15.00 | 16.50 | 14.70 | 16.50 | 16.50 | 10.00% | 5,722,454 |
| Oct 1, 2026 | 15.40 | 15.80 | 15.00 | 15.00 | 15.00 | -5.66% | 2,798,688 |
| Sep 30, 2026 | 15.30 | 16.50 | 15.05 | 15.90 | 15.90 | 5.65% | 3,239,205 |
| Sep 29, 2026 | 14.60 | 15.20 | 14.45 | 15.05 | 15.05 | 1.69% | 1,916,012 |
| Sep 24, 2026 | 14.50 | 15.15 | 14.40 | 14.80 | 14.80 | -1.00% | 2,121,301 |
| Sep 23, 2026 | 14.75 | 15.50 | 14.30 | 14.95 | 14.95 | 2.75% | 5,135,155 |
| Sep 22, 2026 | 14.50 | 15.15 | 13.25 | 14.55 | 14.55 | 5.05% | 6,487,407 |
| Sep 21, 2026 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 9.92% | 2,310,416 |
| Sep 18, 2026 | 12.55 | 12.75 | 12.20 | 12.60 | 12.60 | 3.28% | 980,533 |
| Sep 17, 2026 | 11.65 | 12.50 | 11.65 | 12.20 | 12.20 | 4.72% | 406,830 |
| Sep 16, 2026 | 11.55 | 11.95 | 11.45 | 11.65 | 11.65 | - | 245,848 |
| Sep 15, 2026 | 11.55 | 11.80 | 11.50 | 11.65 | 11.65 | -0.43% | 250,935 |
| Sep 14, 2026 | 11.10 | 11.90 | 11.00 | 11.70 | 11.70 | -4.10% | 791,382 |
| Sep 11, 2026 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | 8.93% | 1,486,861 |
| Sep 10, 2026 | 11.25 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 166,634 |
| Sep 9, 2026 | 11.60 | 11.70 | 11.25 | 11.30 | 11.30 | -2.16% | 291,992 |
| Sep 8, 2026 | 12.90 | 12.90 | 11.50 | 11.55 | 11.55 | -2.53% | 1,185,893 |
| Sep 7, 2026 | 10.90 | 11.85 | 10.85 | 11.85 | 11.85 | 9.72% | 816,529 |
| Sep 4, 2026 | 10.80 | 11.05 | 10.80 | 10.80 | 10.80 | - | 262,752 |
| Sep 3, 2026 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | -0.46% | 226,382 |
| Sep 2, 2026 | 10.95 | 11.00 | 10.80 | 10.85 | 10.85 | -1.36% | 261,922 |
| Sep 1, 2026 | 11.10 | 11.15 | 10.95 | 11.00 | 11.00 | - | 103,699 |
| Aug 31, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | 90,036 |
| Aug 28, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 71,332 |
| Aug 27, 2026 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | -0.45% | 132,937 |
| Aug 26, 2026 | 11.00 | 11.20 | 11.00 | 11.15 | 11.15 | 1.36% | 119,987 |
| Aug 25, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 61,899 |
| Aug 24, 2026 | 11.05 | 11.15 | 10.90 | 10.90 | 10.90 | -0.91% | 138,357 |
| Aug 21, 2026 | 10.95 | 11.05 | 10.95 | 11.00 | 11.00 | 0.46% | 66,147 |
| Aug 20, 2026 | 11.00 | 11.15 | 10.95 | 10.95 | 10.95 | -0.45% | 90,417 |
| Aug 19, 2026 | 10.95 | 11.15 | 10.85 | 11.00 | 11.00 | 0.46% | 107,015 |
| Aug 18, 2026 | 11.05 | 11.15 | 10.95 | 10.95 | 10.95 | -0.90% | 73,184 |
| Aug 17, 2026 | 11.25 | 11.25 | 10.75 | 11.05 | 11.05 | 0.45% | 257,637 |
| Aug 14, 2026 | 11.30 | 11.35 | 10.95 | 11.00 | 11.00 | -1.35% | 153,562 |
| Aug 13, 2026 | 11.50 | 11.70 | 10.70 | 11.15 | 11.15 | -3.04% | 440,151 |
| Aug 12, 2026 | 11.50 | 11.75 | 11.40 | 11.50 | 11.50 | 2.68% | 245,628 |
| Aug 11, 2026 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 153,554 |
| Aug 10, 2026 | 11.00 | 11.50 | 10.95 | 11.40 | 11.40 | 4.59% | 386,135 |
| Aug 7, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 130,406 |
| Aug 6, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | -0.46% | 188,769 |
| Aug 5, 2026 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 315,770 |