Abnova (Taiwan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	22.50	23.50	21.90	22.65	22.65	4.38%	2,087,377
Oct 7, 2026	20.60	22.20	20.60	21.70	21.70	6.37%	610,380
Oct 6, 2026	20.45	20.55	20.30	20.40	20.40	0.49%	52,236
Oct 5, 2026	20.40	20.40	20.25	20.30	20.30	-0.73%	91,605
Oct 2, 2026	20.65	20.65	20.40	20.45	20.45	-0.97%	53,404
Oct 1, 2026	20.60	20.65	20.40	20.65	20.65	-	30,488
Sep 30, 2026	20.50	20.70	20.50	20.65	20.65	0.98%	35,808
Sep 29, 2026	20.35	20.80	20.35	20.45	20.45	0.49%	46,762
Sep 24, 2026	20.40	20.45	20.25	20.35	20.35	-0.97%	54,875
Sep 23, 2026	20.50	20.60	20.40	20.55	20.55	-0.24%	26,240
Sep 22, 2026	20.45	20.70	20.45	20.60	20.60	0.24%	39,198
Sep 21, 2026	20.60	20.60	20.35	20.55	20.55	-0.48%	36,276
Sep 18, 2026	20.60	20.75	20.30	20.65	20.65	1.23%	116,839
Sep 17, 2026	20.20	20.45	20.20	20.40	20.40	0.99%	58,097
Sep 16, 2026	20.10	20.20	20.10	20.20	20.20	-	31,322
Sep 15, 2026	20.10	20.30	20.10	20.20	20.20	-	29,332
Sep 14, 2026	20.10	20.20	20.05	20.20	20.20	-0.25%	29,712
Sep 11, 2026	20.35	20.40	20.15	20.25	20.25	-0.25%	45,887
Sep 10, 2026	20.30	20.30	20.20	20.30	20.30	-0.25%	21,132
Sep 9, 2026	20.30	20.50	20.25	20.35	20.35	0.25%	59,921
Sep 8, 2026	20.50	20.55	20.20	20.30	20.30	-0.98%	96,061
Sep 7, 2026	20.55	20.65	20.50	20.50	20.50	-0.24%	51,083
Sep 4, 2026	20.50	20.55	20.45	20.55	20.55	0.24%	85,969
Sep 3, 2026	20.65	20.65	20.50	20.50	20.50	-0.73%	66,853
Sep 2, 2026	20.70	20.70	20.55	20.65	20.65	-0.48%	51,974
Sep 1, 2026	20.75	20.80	20.70	20.75	20.75	-	15,751
Aug 31, 2026	20.55	20.85	20.55	20.75	20.75	0.73%	38,724
Aug 28, 2026	20.90	20.90	20.60	20.60	20.60	-0.24%	82,280
Aug 27, 2026	20.80	20.85	20.55	20.65	20.65	-0.72%	66,868
Aug 26, 2026	20.75	20.85	20.55	20.80	20.80	0.24%	59,299
Aug 25, 2026	20.80	20.80	20.60	20.75	20.75	-0.24%	55,870
Aug 24, 2026	21.30	21.30	20.75	20.80	20.80	0.24%	124,134
Aug 21, 2026	20.95	21.00	20.75	20.75	20.75	-0.48%	179,961
Aug 20, 2026	20.80	20.95	20.75	20.85	20.85	1.46%	71,178
Aug 19, 2026	20.60	20.70	20.50	20.55	20.55	-0.96%	77,705
Aug 18, 2026	20.90	20.90	20.65	20.75	20.75	-0.48%	39,815
Aug 17, 2026	20.80	20.95	20.70	20.85	20.85	0.24%	60,743
Aug 14, 2026	20.65	20.85	20.60	20.80	20.80	-0.24%	60,623
Aug 13, 2026	20.85	20.90	20.60	20.85	20.85	-0.24%	85,235
Aug 12, 2026	20.85	21.10	20.80	20.90	20.90	-0.24%	111,690
Aug 11, 2026	21.10	21.25	20.75	20.95	20.95	-1.41%	118,521
Aug 10, 2026	21.20	21.40	21.05	21.25	21.25	0.24%	94,475
Aug 7, 2026	21.35	21.70	21.15	21.20	21.20	-0.93%	115,196
Aug 6, 2026	21.80	21.85	21.10	21.40	21.40	-0.47%	169,024
Aug 5, 2026	21.25	21.70	21.20	21.50	21.50	1.65%	259,682
Aug 4, 2026	21.30	21.55	21.10	21.15	21.15	0.71%	140,543
Aug 3, 2026	20.75	21.05	20.75	21.00	21.00	-0.24%	161,470
Jul 31, 2026	21.30	21.35	20.75	21.05	21.05	0.72%	256,059
Jul 30, 2026	21.30	21.40	20.50	20.90	20.90	-1.88%	173,610
Jul 29, 2026	21.30	21.45	20.50	21.30	21.30	1.67%	385,690