Abnova (Taiwan) Corporation (TPE:4133)
Taiwan · Delayed Price · Currency is TWD 20.20
0.00 (0.00%)
Sep 15, 2026, 1:30 PM CST
Abnova (Taiwan) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,669,158 |
| 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% | 1,530,488 |
| Jul 16, 2026 | 20.55 | 20.65 | 20.30 | 20.35 | 20.35 | -0.49% | 112,111 |
| 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% | 317,502 |
| 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 |