ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan · Delayed Price · Currency is TWD 18.60
+0.20 (1.09%)
Jan 22, 2026, 1:30 PM CST
ABICO NetCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 582,252 |
| 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% | 240,487 |
| 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 |
| Dec 1, 2025 | 18.00 | 18.10 | 17.85 | 18.00 | 18.00 | - | 96,636 |
| Nov 28, 2025 | 18.05 | 18.15 | 18.00 | 18.00 | 18.00 | - | 82,170 |
| Nov 27, 2025 | 17.90 | 18.15 | 17.85 | 18.00 | 18.00 | 1.12% | 243,327 |
| Nov 26, 2025 | 17.50 | 17.85 | 17.50 | 17.80 | 17.80 | 2.30% | 293,315 |
| Nov 25, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | 130,691 |
| Nov 24, 2025 | 16.70 | 17.05 | 16.70 | 17.00 | 17.00 | 2.41% | 161,395 |
| Nov 21, 2025 | 16.65 | 16.85 | 16.55 | 16.60 | 16.60 | -2.64% | 226,187 |
| Nov 20, 2025 | 17.20 | 17.30 | 16.95 | 17.05 | 17.05 | 1.19% | 180,217 |
| Nov 19, 2025 | 17.35 | 17.45 | 16.80 | 16.85 | 16.85 | -2.60% | 242,485 |
| Nov 18, 2025 | 17.60 | 17.85 | 17.25 | 17.30 | 17.30 | -3.35% | 282,144 |
| Nov 17, 2025 | 17.85 | 18.25 | 17.85 | 17.90 | 17.90 | 0.56% | 336,631 |
| Nov 14, 2025 | 17.65 | 17.95 | 17.65 | 17.80 | 17.80 | -0.28% | 137,519 |
| Nov 13, 2025 | 18.30 | 18.40 | 17.80 | 17.85 | 17.85 | -0.28% | 444,228 |
| Nov 12, 2025 | 17.90 | 18.25 | 17.75 | 17.90 | 17.90 | 1.42% | 466,695 |