Abnova (Taiwan) Corporation (TPE:4133)
Taiwan · Delayed Price · Currency is TWD 25.35
+0.10 (0.40%)
At close: Feb 11, 2026
Abnova (Taiwan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.05 | 25.45 | 24.85 | 25.35 | 25.35 | 0.40% | 201,528 |
| Feb 10, 2026 | 25.30 | 25.90 | 25.05 | 25.25 | 25.25 | -1.17% | 127,856 |
| Feb 9, 2026 | 25.65 | 25.75 | 25.20 | 25.55 | 25.55 | 0.39% | 200,941 |
| Feb 6, 2026 | 25.80 | 25.80 | 25.30 | 25.45 | 25.45 | -2.30% | 149,249 |
| Feb 5, 2026 | 26.00 | 26.50 | 25.70 | 26.05 | 26.05 | 0.19% | 147,387 |
| Feb 4, 2026 | 25.50 | 26.30 | 25.40 | 26.00 | 26.00 | 1.96% | 294,229 |
| Feb 3, 2026 | 26.75 | 26.75 | 25.30 | 25.50 | 25.50 | -4.67% | 553,083 |
| Feb 2, 2026 | 26.15 | 28.25 | 26.15 | 26.75 | 26.75 | 2.29% | 868,507 |
| Jan 30, 2026 | 28.00 | 28.00 | 26.05 | 26.15 | 26.15 | -6.44% | 791,934 |
| Jan 29, 2026 | 29.05 | 29.15 | 26.50 | 27.95 | 27.95 | -3.62% | 2,740,509 |
| Jan 28, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | 9.85% | 3,369,191 |
| Jan 27, 2026 | 23.70 | 26.40 | 23.70 | 26.40 | 26.40 | 10.00% | 1,016,407 |
| Jan 26, 2026 | 24.20 | 24.35 | 23.80 | 24.00 | 24.00 | 1.27% | 94,025 |
| Jan 23, 2026 | 23.80 | 24.00 | 23.65 | 23.70 | 23.70 | -1.04% | 82,411 |
| Jan 22, 2026 | 24.30 | 24.35 | 23.90 | 23.95 | 23.95 | -1.03% | 63,147 |
| 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 | - | 22,061 |
| 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% | 21,540 |
| 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 | - | 41,001 |
| Dec 3, 2025 | 22.95 | 22.95 | 22.70 | 22.90 | 22.90 | 0.22% | 30,457 |
| Dec 2, 2025 | 22.80 | 22.90 | 22.70 | 22.85 | 22.85 | 0.88% | 29,193 |