ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan · Delayed Price · Currency is TWD 17.25
-0.05 (-0.29%)
Feb 11, 2026, 1:30 PM CST
ABICO NetCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.45 | 17.45 | 17.10 | 17.25 | 17.25 | -0.29% | 189,045 |
| Feb 10, 2026 | 17.45 | 17.55 | 17.30 | 17.30 | 17.30 | -1.70% | 141,936 |
| Feb 9, 2026 | 17.30 | 18.00 | 17.25 | 17.60 | 17.60 | 2.33% | 433,086 |
| Feb 6, 2026 | 17.60 | 17.60 | 16.85 | 17.20 | 17.20 | -2.27% | 296,596 |
| Feb 5, 2026 | 17.70 | 18.10 | 17.60 | 17.60 | 17.60 | -0.56% | 223,738 |
| Feb 4, 2026 | 17.40 | 17.80 | 17.35 | 17.70 | 17.70 | 1.72% | 119,670 |
| Feb 3, 2026 | 17.75 | 17.80 | 17.35 | 17.40 | 17.40 | -0.29% | 177,541 |
| Feb 2, 2026 | 17.75 | 17.75 | 17.30 | 17.45 | 17.45 | -2.51% | 364,038 |
| Jan 30, 2026 | 18.25 | 18.30 | 17.75 | 17.90 | 17.90 | -0.83% | 297,680 |
| Jan 29, 2026 | 18.40 | 19.00 | 18.05 | 18.05 | 18.05 | -1.63% | 474,604 |
| Jan 28, 2026 | 18.80 | 18.85 | 18.30 | 18.35 | 18.35 | -0.81% | 300,153 |
| Jan 27, 2026 | 18.70 | 18.75 | 18.50 | 18.50 | 18.50 | -0.27% | 567,269 |
| Jan 26, 2026 | 18.50 | 19.30 | 18.50 | 18.55 | 18.55 | - | 1,031,827 |
| Jan 23, 2026 | 18.60 | 18.85 | 18.20 | 18.55 | 18.55 | -0.27% | 685,439 |
| Jan 22, 2026 | 18.75 | 18.95 | 18.30 | 18.60 | 18.60 | 1.09% | 1,172,374 |
| Jan 21, 2026 | 18.00 | 18.60 | 18.00 | 18.40 | 18.40 | 2.22% | 1,106,596 |
| Jan 20, 2026 | 18.10 | 18.30 | 17.95 | 18.00 | 18.00 | - | 574,784 |
| Jan 19, 2026 | 18.10 | 18.20 | 17.85 | 18.00 | 18.00 | -0.28% | 463,481 |
| Jan 16, 2026 | 18.10 | 18.30 | 18.05 | 18.05 | 18.05 | 0.56% | 548,286 |
| Jan 15, 2026 | 17.95 | 18.05 | 17.75 | 17.95 | 17.95 | 0.28% | 236,581 |
| Jan 14, 2026 | 17.55 | 18.15 | 17.55 | 17.90 | 17.90 | 1.99% | 639,872 |
| Jan 13, 2026 | 17.80 | 17.95 | 17.50 | 17.55 | 17.55 | -0.85% | 287,051 |
| Jan 12, 2026 | 17.60 | 17.95 | 17.60 | 17.70 | 17.70 | 0.57% | 216,034 |
| Jan 9, 2026 | 17.65 | 17.85 | 17.40 | 17.60 | 17.60 | -0.85% | 288,346 |
| Jan 8, 2026 | 17.90 | 18.00 | 17.65 | 17.75 | 17.75 | -0.84% | 238,354 |
| Jan 7, 2026 | 17.95 | 18.25 | 17.85 | 17.90 | 17.90 | - | 298,938 |
| Jan 6, 2026 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | 0.85% | 312,265 |
| Jan 5, 2026 | 18.15 | 18.25 | 17.60 | 17.75 | 17.75 | -2.74% | 389,560 |
| Jan 2, 2026 | 18.05 | 18.35 | 17.80 | 18.25 | 18.25 | 2.53% | 423,182 |
| Dec 31, 2025 | 18.60 | 18.70 | 17.80 | 17.80 | 17.80 | -1.93% | 512,537 |
| Dec 30, 2025 | 18.10 | 18.35 | 17.75 | 18.15 | 18.15 | 0.28% | 324,496 |
| Dec 29, 2025 | 18.00 | 18.40 | 18.00 | 18.10 | 18.10 | 1.40% | 356,191 |
| Dec 26, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.11% | 327,945 |
| Dec 24, 2025 | 18.10 | 18.35 | 18.00 | 18.05 | 18.05 | 0.84% | 259,524 |
| Dec 23, 2025 | 18.00 | 18.15 | 17.90 | 17.90 | 17.90 | - | 181,945 |
| Dec 22, 2025 | 18.00 | 18.10 | 17.85 | 17.90 | 17.90 | 0.28% | 124,856 |
| Dec 19, 2025 | 17.75 | 18.00 | 17.75 | 17.85 | 17.85 | 0.56% | 66,241 |
| Dec 18, 2025 | 17.90 | 17.95 | 17.65 | 17.75 | 17.75 | -0.84% | 121,582 |
| Dec 17, 2025 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | -0.28% | 196,093 |
| Dec 16, 2025 | 17.70 | 18.00 | 17.65 | 17.95 | 17.95 | -0.55% | 185,212 |
| Dec 15, 2025 | 17.80 | 18.10 | 17.80 | 18.05 | 18.05 | 0.56% | 75,141 |
| Dec 12, 2025 | 18.20 | 18.20 | 17.90 | 17.95 | 17.95 | 0.56% | 181,233 |
| Dec 11, 2025 | 17.85 | 18.00 | 17.65 | 17.85 | 17.85 | 0.85% | 165,321 |
| Dec 10, 2025 | 18.05 | 18.10 | 17.55 | 17.70 | 17.70 | -2.21% | 233,411 |
| Dec 9, 2025 | 18.25 | 18.25 | 18.00 | 18.10 | 18.10 | -0.55% | 248,781 |
| Dec 8, 2025 | 18.30 | 18.40 | 18.15 | 18.20 | 18.20 | -0.27% | 268,820 |
| Dec 5, 2025 | 18.60 | 19.00 | 18.25 | 18.25 | 18.25 | -0.54% | 1,821,312 |
| Dec 4, 2025 | 18.35 | 19.00 | 18.35 | 18.35 | 18.35 | 0.82% | 1,749,218 |
| Dec 3, 2025 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 1.68% | 262,654 |
| Dec 2, 2025 | 18.00 | 18.20 | 17.90 | 17.90 | 17.90 | -0.56% | 88,790 |