AboCom Systems, Inc. (TPE:2444)
Taiwan · Delayed Price · Currency is TWD 10.80
-0.05 (-0.46%)
Sep 3, 2026, 1:30 PM CST
AboCom Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 149,003 |
| Aug 3, 2026 | 10.95 | 10.95 | 10.65 | 10.90 | 10.90 | -0.46% | 218,186 |
| Jul 31, 2026 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 4.29% | 175,590 |
| Jul 30, 2026 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 364,462 |
| Jul 29, 2026 | 11.30 | 11.30 | 10.50 | 10.60 | 10.60 | -2.75% | 502,356 |
| Jul 28, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -3.11% | 258,268 |
| Jul 27, 2026 | 11.10 | 11.25 | 10.95 | 11.25 | 11.25 | - | 234,008 |
| Jul 24, 2026 | 11.25 | 11.35 | 11.15 | 11.25 | 11.25 | 0.45% | 144,626 |
| Jul 23, 2026 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -1.32% | 239,062 |
| Jul 22, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | - | 172,338 |
| Jul 21, 2026 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | 1.34% | 177,258 |
| Jul 20, 2026 | 11.70 | 11.70 | 11.05 | 11.20 | 11.20 | -1.32% | 292,219 |
| Jul 17, 2026 | 12.10 | 12.10 | 11.35 | 11.35 | 11.35 | -6.20% | 799,294 |
| Jul 16, 2026 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | - | 201,689 |
| Jul 15, 2026 | 11.65 | 12.15 | 11.65 | 12.10 | 12.10 | 3.86% | 285,266 |
| Jul 14, 2026 | 12.35 | 12.35 | 11.55 | 11.65 | 11.65 | -4.51% | 901,830 |
| Jul 13, 2026 | 12.40 | 12.60 | 12.10 | 12.20 | 12.20 | -1.61% | 589,832 |
| Jul 9, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.98% | 278,397 |
| Jul 8, 2026 | 12.75 | 12.75 | 12.30 | 12.65 | 12.65 | 2.02% | 408,714 |
| Jul 7, 2026 | 12.85 | 12.85 | 12.40 | 12.40 | 12.40 | -2.36% | 637,218 |
| Jul 6, 2026 | 12.95 | 13.05 | 12.55 | 12.70 | 12.70 | -1.55% | 401,627 |
| Jul 3, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | 586,943 |
| Jul 2, 2026 | 12.65 | 12.90 | 12.55 | 12.70 | 12.70 | 0.40% | 162,543 |
| Jul 1, 2026 | 13.15 | 13.15 | 12.65 | 12.65 | 12.65 | -1.94% | 262,316 |
| Jun 30, 2026 | 12.90 | 13.00 | 12.65 | 12.90 | 12.90 | 2.79% | 330,933 |
| Jun 29, 2026 | 12.55 | 12.75 | 12.40 | 12.55 | 12.55 | 1.21% | 362,074 |
| Jun 26, 2026 | 12.65 | 12.80 | 12.40 | 12.40 | 12.40 | -4.25% | 738,209 |
| Jun 25, 2026 | 13.10 | 13.10 | 12.70 | 12.95 | 12.95 | -1.15% | 718,444 |