Abnova (Taiwan) Corporation (TPE:4133)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.20 (-0.83%)
Jan 22, 2026, 1:03 PM CST
Abnova (Taiwan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.30 | 24.30 | 24.05 | 24.20 | 24.20 | -0.62% | 55,811 |
| Jan 20, 2026 | 24.10 | 24.50 | 24.10 | 24.35 | 24.35 | 0.62% | 95,306 |
| Jan 19, 2026 | 23.85 | 24.75 | 23.60 | 24.20 | 24.20 | 1.04% | 190,890 |
| Jan 16, 2026 | 23.75 | 24.20 | 23.75 | 23.95 | 23.95 | 1.27% | 170,447 |
| Jan 15, 2026 | 23.45 | 23.90 | 23.45 | 23.65 | 23.65 | 1.50% | 97,569 |
| Jan 14, 2026 | 23.15 | 23.40 | 23.10 | 23.30 | 23.30 | 1.08% | 73,005 |
| Jan 13, 2026 | 23.30 | 23.30 | 23.00 | 23.05 | 23.05 | -1.07% | 51,984 |
| Jan 12, 2026 | 23.45 | 23.50 | 23.30 | 23.30 | 23.30 | 0.22% | 82,456 |
| Jan 9, 2026 | 22.70 | 23.45 | 22.70 | 23.25 | 23.25 | 2.65% | 114,991 |
| Jan 8, 2026 | 22.50 | 22.85 | 22.50 | 22.65 | 22.65 | 0.67% | 63,903 |
| Jan 7, 2026 | 22.25 | 22.50 | 22.20 | 22.50 | 22.50 | 0.67% | 109,307 |
| Jan 6, 2026 | 22.40 | 22.40 | 22.20 | 22.35 | 22.35 | -0.22% | 82,344 |
| Jan 5, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 104,744 |
| Jan 2, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -0.44% | 49,529 |
| Dec 31, 2025 | 22.80 | 22.85 | 22.65 | 22.70 | 22.70 | -0.44% | 20,794 |
| Dec 30, 2025 | 22.75 | 22.80 | 22.70 | 22.80 | 22.80 | -0.44% | 32,853 |
| Dec 29, 2025 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | - | 34,848 |
| Dec 26, 2025 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 0.66% | 17,908 |
| Dec 24, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | -0.22% | 37,966 |
| Dec 23, 2025 | 23.00 | 23.05 | 22.80 | 22.80 | 22.80 | -0.65% | 29,101 |
| Dec 22, 2025 | 22.90 | 22.95 | 22.85 | 22.95 | 22.95 | - | 22,019 |
| Dec 19, 2025 | 22.75 | 23.00 | 22.75 | 22.95 | 22.95 | 0.66% | 26,196 |
| Dec 18, 2025 | 22.85 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 21,521 |
| Dec 17, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | 0.22% | 56,788 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.70 | 22.85 | 22.85 | -0.65% | 41,587 |
| Dec 15, 2025 | 22.90 | 23.15 | 22.90 | 23.00 | 23.00 | 0.66% | 21,823 |
| Dec 12, 2025 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 0.44% | 19,744 |
| Dec 11, 2025 | 23.05 | 23.05 | 22.75 | 22.75 | 22.75 | -0.44% | 30,423 |
| Dec 10, 2025 | 23.00 | 23.05 | 22.85 | 22.85 | 22.85 | -0.65% | 25,732 |
| Dec 9, 2025 | 22.95 | 23.00 | 22.85 | 23.00 | 23.00 | 0.66% | 23,037 |
| Dec 8, 2025 | 22.70 | 23.05 | 22.70 | 22.85 | 22.85 | 0.44% | 26,541 |
| Dec 5, 2025 | 22.70 | 22.90 | 22.70 | 22.75 | 22.75 | -0.66% | 24,945 |
| Dec 4, 2025 | 22.95 | 23.00 | 22.75 | 22.90 | 22.90 | - | 40,954 |
| Dec 3, 2025 | 22.95 | 22.95 | 22.70 | 22.90 | 22.90 | 0.22% | 30,457 |
| Dec 2, 2025 | 22.80 | 22.85 | 22.70 | 22.85 | 22.85 | 0.88% | 25,010 |
| Dec 1, 2025 | 22.85 | 22.95 | 22.60 | 22.65 | 22.65 | -0.44% | 44,864 |
| Nov 28, 2025 | 22.80 | 22.80 | 22.65 | 22.75 | 22.75 | -1.09% | 63,686 |
| Nov 27, 2025 | 22.90 | 23.10 | 22.70 | 23.00 | 23.00 | 0.44% | 53,306 |
| Nov 26, 2025 | 22.70 | 22.95 | 22.70 | 22.90 | 22.90 | 1.10% | 35,757 |
| Nov 25, 2025 | 22.65 | 22.70 | 22.60 | 22.65 | 22.65 | - | 39,986 |
| Nov 24, 2025 | 22.60 | 22.95 | 22.60 | 22.65 | 22.65 | 0.44% | 21,837 |
| Nov 21, 2025 | 22.95 | 22.95 | 22.40 | 22.55 | 22.55 | -1.74% | 61,196 |
| Nov 20, 2025 | 23.05 | 23.20 | 22.85 | 22.95 | 22.95 | 0.88% | 30,988 |
| Nov 19, 2025 | 23.20 | 23.20 | 22.25 | 22.75 | 22.75 | -1.94% | 247,359 |
| Nov 18, 2025 | 23.45 | 23.50 | 23.15 | 23.20 | 23.20 | -1.07% | 50,625 |
| Nov 17, 2025 | 23.60 | 24.30 | 23.40 | 23.45 | 23.45 | -0.64% | 59,854 |
| Nov 14, 2025 | 23.40 | 24.30 | 23.40 | 23.60 | 23.60 | 0.85% | 169,587 |
| Nov 13, 2025 | 23.40 | 23.50 | 23.20 | 23.40 | 23.40 | - | 42,686 |
| Nov 12, 2025 | 23.15 | 23.50 | 23.15 | 23.40 | 23.40 | 1.08% | 66,618 |
| Nov 11, 2025 | 23.25 | 23.30 | 23.00 | 23.15 | 23.15 | -0.43% | 84,352 |