Abnova (Taiwan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.75	20.85	20.55	20.70	20.70	-0.24%	55,148
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%	118,419
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%	140,542
Aug 3, 2026	20.75	21.05	20.75	21.00	21.00	-0.24%	161,468
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
Jul 28, 2026	21.75	21.75	20.95	20.95	20.95	-3.90%	288,109
Jul 27, 2026	21.75	22.15	21.35	21.80	21.80	0.93%	303,453
Jul 24, 2026	22.50	22.50	21.40	21.60	21.60	-4.85%	595,904
Jul 23, 2026	21.65	23.60	21.65	22.70	22.70	4.85%	1,665,058
Jul 22, 2026	21.45	21.85	21.25	21.65	21.65	0.70%	567,117
Jul 21, 2026	21.65	21.70	21.10	21.50	21.50	-4.02%	1,083,276
Jul 20, 2026	24.55	24.55	22.40	22.40	22.40	0.22%	4,535,577
Jul 17, 2026	20.35	22.35	20.35	22.35	22.35	9.83%	1,527,998
Jul 16, 2026	20.55	20.65	20.30	20.35	20.35	-0.49%	112,060
Jul 15, 2026	20.30	20.50	20.00	20.45	20.45	1.49%	196,996
Jul 14, 2026	20.55	20.60	20.00	20.15	20.15	-1.71%	317,167
Jul 13, 2026	20.70	20.85	20.30	20.50	20.50	-1.44%	121,078
Jul 9, 2026	20.85	20.90	20.40	20.80	20.80	-0.72%	107,901
Jul 8, 2026	21.40	21.50	20.80	20.95	20.95	-1.18%	172,153
Jul 7, 2026	21.20	21.65	20.90	21.20	21.20	-	159,984
Jul 6, 2026	21.10	21.70	21.00	21.20	21.20	1.68%	389,681
Jul 3, 2026	20.60	21.00	20.60	20.85	20.85	0.48%	140,463
Jul 2, 2026	20.45	20.95	20.45	20.75	20.75	0.97%	115,858
Jul 1, 2026	20.60	20.60	20.45	20.55	20.55	0.49%	48,173
Jun 30, 2026	20.55	20.75	20.45	20.45	20.45	-1.21%	126,238
Jun 29, 2026	20.30	20.70	20.30	20.70	20.70	2.22%	121,621
Jun 26, 2026	20.50	20.50	20.10	20.25	20.25	-1.46%	346,481
Jun 25, 2026	20.70	20.70	20.50	20.55	20.55	-0.72%	64,052
Jun 24, 2026	20.45	20.75	20.45	20.70	20.70	1.22%	66,014
Jun 23, 2026	20.95	20.95	20.40	20.45	20.45	-1.21%	146,370
Jun 22, 2026	20.85	20.90	20.60	20.70	20.70	-	107,180
Jun 18, 2026	20.70	20.85	20.60	20.70	20.70	-	103,212
Jun 17, 2026	20.60	20.75	20.50	20.70	20.70	0.49%	77,997
Jun 16, 2026	20.75	20.85	20.40	20.60	20.60	-0.42%	131,466