Abnova (Taiwan) Corporation (TPE:4133)
Taiwan · Delayed Price · Currency is TWD 22.45
-0.05 (-0.22%)
Apr 20, 2026, 1:21 PM CST
Abnova (Taiwan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.65 | 22.70 | 22.40 | 22.50 | 22.50 | -1.32% | 98,527 |
| Apr 16, 2026 | 22.60 | 22.95 | 22.60 | 22.80 | 22.80 | 0.88% | 87,829 |
| Apr 15, 2026 | 22.55 | 22.75 | 22.35 | 22.60 | 22.60 | 0.22% | 111,652 |
| Apr 14, 2026 | 22.50 | 22.65 | 22.45 | 22.55 | 22.55 | - | 51,782 |
| Apr 13, 2026 | 22.20 | 22.75 | 22.20 | 22.55 | 22.55 | 0.89% | 58,261 |
| Apr 10, 2026 | 22.45 | 22.45 | 22.20 | 22.35 | 22.35 | 0.22% | 46,211 |
| Apr 9, 2026 | 22.25 | 22.55 | 22.25 | 22.30 | 22.30 | -0.89% | 57,274 |
| Apr 8, 2026 | 22.50 | 22.65 | 22.45 | 22.50 | 22.50 | -0.22% | 106,630 |
| Apr 7, 2026 | 22.80 | 22.80 | 22.40 | 22.55 | 22.55 | -1.10% | 42,421 |
| Apr 2, 2026 | 22.85 | 22.85 | 22.15 | 22.80 | 22.80 | -0.22% | 137,652 |
| Apr 1, 2026 | 22.70 | 22.85 | 22.60 | 22.85 | 22.85 | 1.56% | 65,766 |
| Mar 31, 2026 | 22.90 | 23.50 | 22.50 | 22.50 | 22.50 | -1.32% | 161,520 |
| Mar 30, 2026 | 22.75 | 22.90 | 22.70 | 22.80 | 22.80 | -0.87% | 46,965 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.75 | 23.00 | 23.00 | -0.65% | 91,074 |
| Mar 26, 2026 | 24.05 | 24.05 | 23.05 | 23.15 | 23.15 | 0.22% | 104,506 |
| Mar 25, 2026 | 23.10 | 23.20 | 23.05 | 23.10 | 23.10 | 0.22% | 40,063 |
| Mar 24, 2026 | 23.10 | 23.25 | 22.90 | 23.05 | 23.05 | 0.22% | 34,566 |
| Mar 23, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -0.65% | 123,263 |
| Mar 20, 2026 | 23.05 | 23.35 | 23.05 | 23.15 | 23.15 | 0.43% | 117,366 |
| Mar 19, 2026 | 23.05 | 23.15 | 23.05 | 23.05 | 23.05 | -1.07% | 40,797 |
| Mar 18, 2026 | 23.40 | 23.45 | 22.80 | 23.30 | 23.30 | 0.43% | 129,257 |
| Mar 17, 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 73,806 |
| Mar 16, 2026 | 23.15 | 23.30 | 23.10 | 23.30 | 23.30 | 0.65% | 63,676 |
| Mar 13, 2026 | 23.15 | 23.30 | 23.00 | 23.15 | 23.15 | -0.64% | 57,208 |
| Mar 12, 2026 | 23.70 | 23.70 | 23.15 | 23.30 | 23.30 | -1.69% | 110,748 |
| Mar 11, 2026 | 23.50 | 23.70 | 23.45 | 23.70 | 23.70 | 0.85% | 100,461 |
| Mar 10, 2026 | 23.35 | 23.75 | 23.35 | 23.50 | 23.50 | 0.64% | 78,600 |
| Mar 9, 2026 | 23.65 | 23.65 | 23.10 | 23.35 | 23.35 | -3.71% | 125,710 |
| Mar 6, 2026 | 23.80 | 24.25 | 23.80 | 24.25 | 24.25 | 1.89% | 91,646 |
| Mar 5, 2026 | 24.00 | 24.05 | 23.70 | 23.80 | 23.80 | 0.42% | 79,080 |
| Mar 4, 2026 | 24.40 | 24.85 | 23.60 | 23.70 | 23.70 | -3.07% | 190,455 |
| Mar 3, 2026 | 25.15 | 25.15 | 24.30 | 24.45 | 24.45 | -2.78% | 136,549 |
| Mar 2, 2026 | 25.50 | 25.50 | 25.00 | 25.15 | 25.15 | -0.59% | 126,780 |
| Feb 26, 2026 | 25.20 | 25.60 | 25.00 | 25.30 | 25.30 | 0.40% | 197,972 |
| Feb 25, 2026 | 25.60 | 25.60 | 25.05 | 25.20 | 25.20 | -0.79% | 150,611 |
| Feb 24, 2026 | 25.55 | 25.90 | 25.35 | 25.40 | 25.40 | -0.20% | 221,622 |
| Feb 23, 2026 | 25.05 | 25.50 | 24.95 | 25.45 | 25.45 | 0.39% | 219,211 |
| 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 |