Abnova (Taiwan) Corporation (TPE:4133)
Taiwan · Delayed Price · Currency is TWD 21.95
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Abnova (Taiwan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.50 | 22.85 | 21.95 | 21.95 | 21.95 | - | 210,656 |
| 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% | 149,573 |
| 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% | 248,737 |
| 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% | 70,838 |
| 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 |
| 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% | 57,215 |
| 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% | 100,517 |
| 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% | 91,654 |
| Mar 5, 2026 | 24.00 | 24.05 | 23.70 | 23.80 | 23.80 | 0.42% | 79,087 |
| Mar 4, 2026 | 24.40 | 24.85 | 23.60 | 23.70 | 23.70 | -3.07% | 190,460 |
| Mar 3, 2026 | 25.15 | 25.15 | 24.30 | 24.45 | 24.45 | -2.78% | 137,549 |
| Mar 2, 2026 | 25.50 | 25.50 | 25.00 | 25.15 | 25.15 | -0.59% | 126,822 |
| 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 |