Abnova (Taiwan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.60	21.15	20.35	21.05	21.05	2.43%	213,186
May 28, 2026	20.95	20.95	20.45	20.55	20.55	-0.24%	162,380
May 27, 2026	20.85	20.95	20.60	20.60	20.60	-1.20%	144,072
May 26, 2026	21.00	21.25	20.80	20.85	20.85	-1.42%	154,073
May 25, 2026	21.30	21.40	21.05	21.15	21.15	-0.70%	154,388
May 22, 2026	21.30	21.30	21.00	21.30	21.30	0.71%	145,559
May 21, 2026	21.10	21.30	20.85	21.15	21.15	0.48%	261,182
May 20, 2026	21.25	21.25	21.00	21.05	21.05	-0.47%	69,643
May 19, 2026	21.60	21.80	21.15	21.15	21.15	-1.40%	128,852
May 18, 2026	20.50	21.55	20.50	21.45	21.45	3.12%	322,246
May 15, 2026	21.35	21.35	20.70	20.80	20.80	-1.89%	372,720
May 14, 2026	21.40	21.40	20.95	21.20	21.20	-0.93%	376,885
May 13, 2026	21.40	21.70	21.25	21.40	21.40	-	175,669
May 12, 2026	21.75	21.75	21.05	21.40	21.40	-1.61%	278,085
May 11, 2026	21.80	22.00	21.65	21.75	21.75	-0.91%	94,188
May 8, 2026	22.50	22.85	21.95	21.95	21.95	-	211,680
May 7, 2026	22.10	22.25	21.90	21.95	21.95	0.23%	141,950
May 6, 2026	21.95	21.95	21.60	21.90	21.90	1.62%	149,659
May 5, 2026	21.40	21.85	21.30	21.55	21.55	0.70%	141,921
May 4, 2026	21.65	21.65	21.30	21.40	21.40	-0.93%	248,914
Apr 30, 2026	21.80	22.05	21.45	21.60	21.60	-0.69%	171,554
Apr 29, 2026	21.85	21.85	21.55	21.75	21.75	0.69%	70,934
Apr 28, 2026	21.75	21.75	21.55	21.60	21.60	-0.23%	101,569
Apr 27, 2026	22.35	22.35	21.60	21.65	21.65	-2.70%	265,007
Apr 24, 2026	22.30	22.30	22.10	22.25	22.25	-0.45%	71,003
Apr 23, 2026	22.50	22.50	22.10	22.35	22.35	-0.67%	90,698
Apr 22, 2026	22.45	22.60	22.30	22.50	22.50	0.67%	92,815
Apr 21, 2026	22.45	22.50	22.30	22.35	22.35	-0.22%	114,222
Apr 20, 2026	22.55	22.75	22.40	22.40	22.40	-0.44%	106,735
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%	111,767
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%	161,534
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%	40,084
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%	129,270