ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan · Delayed Price · Currency is TWD 20.80
+0.45 (2.21%)
Sep 25, 2025, 1:30 PM CST
ABICO NetCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.45 | 22.30 | 20.00 | 20.80 | 20.80 | 2.21% | 13,030,759 |
| Sep 24, 2025 | 20.60 | 21.90 | 20.20 | 20.35 | 20.35 | -1.21% | 15,968,601 |
| Sep 23, 2025 | 19.40 | 20.65 | 19.20 | 20.60 | 20.60 | 7.85% | 9,206,287 |
| Sep 22, 2025 | 19.15 | 19.45 | 19.05 | 19.10 | 19.10 | 0.26% | 727,375 |
| Sep 19, 2025 | 19.35 | 19.35 | 18.80 | 19.05 | 19.05 | -1.04% | 1,148,503 |
| Sep 18, 2025 | 20.00 | 20.00 | 19.20 | 19.25 | 19.25 | -2.78% | 1,933,699 |
| Sep 17, 2025 | 20.35 | 20.70 | 19.60 | 19.80 | 19.80 | -2.46% | 3,468,559 |
| Sep 16, 2025 | 19.55 | 21.70 | 19.15 | 20.30 | 20.30 | 2.53% | 10,905,779 |
| Sep 15, 2025 | 18.55 | 20.00 | 18.55 | 19.80 | 19.80 | 8.20% | 13,282,024 |
| Sep 12, 2025 | 18.80 | 19.50 | 18.25 | 18.30 | 18.30 | 3.10% | 16,205,512 |
| Sep 11, 2025 | 18.30 | 18.40 | 17.65 | 17.75 | 17.75 | -2.47% | 582,834 |
| Sep 10, 2025 | 17.95 | 18.75 | 17.85 | 18.20 | 18.20 | 1.96% | 1,475,967 |
| Sep 9, 2025 | 18.15 | 18.35 | 17.80 | 17.85 | 17.85 | -1.38% | 307,073 |
| Sep 8, 2025 | 18.00 | 18.35 | 17.90 | 18.10 | 18.10 | 0.84% | 271,325 |
| Sep 5, 2025 | 18.00 | 18.65 | 17.95 | 17.95 | 17.95 | 0.84% | 987,204 |
| Sep 4, 2025 | 18.25 | 18.35 | 17.80 | 17.80 | 17.80 | -1.11% | 253,242 |
| Sep 3, 2025 | 17.80 | 18.40 | 17.75 | 18.00 | 18.00 | 1.12% | 360,550 |
| Sep 2, 2025 | 18.35 | 18.35 | 17.65 | 17.80 | 17.80 | -2.20% | 568,237 |
| Sep 1, 2025 | 18.60 | 18.85 | 18.20 | 18.20 | 18.20 | -3.19% | 513,343 |
| Aug 29, 2025 | 18.90 | 19.10 | 18.75 | 18.80 | 18.80 | - | 631,802 |
| Aug 28, 2025 | 18.40 | 18.85 | 18.25 | 18.80 | 18.80 | 2.17% | 662,282 |
| Aug 27, 2025 | 19.00 | 19.10 | 18.35 | 18.40 | 18.40 | -2.13% | 1,088,601 |
| Aug 26, 2025 | 19.20 | 20.30 | 18.80 | 18.80 | 18.80 | -1.05% | 5,413,258 |
| Aug 25, 2025 | 18.95 | 19.45 | 18.90 | 19.00 | 19.00 | 2.15% | 1,364,063 |
| Aug 22, 2025 | 18.90 | 19.00 | 18.50 | 18.60 | 18.60 | -1.33% | 620,677 |
| Aug 21, 2025 | 18.30 | 19.45 | 18.30 | 18.85 | 18.85 | 3.01% | 2,160,875 |
| Aug 20, 2025 | 19.15 | 19.15 | 18.15 | 18.30 | 18.30 | -3.94% | 1,279,153 |
| Aug 19, 2025 | 18.50 | 19.40 | 18.30 | 19.05 | 19.05 | 2.97% | 2,537,877 |
| Aug 18, 2025 | 18.25 | 18.65 | 18.05 | 18.50 | 18.50 | 1.37% | 693,847 |
| Aug 15, 2025 | 18.10 | 18.35 | 18.00 | 18.25 | 18.25 | 1.11% | 477,915 |
| Aug 14, 2025 | 18.30 | 18.50 | 18.05 | 18.05 | 18.05 | -1.10% | 369,217 |
| Aug 13, 2025 | 18.35 | 18.80 | 18.05 | 18.25 | 18.25 | 0.27% | 1,017,319 |
| Aug 12, 2025 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | 0.28% | 556,300 |
| Aug 11, 2025 | 18.00 | 18.40 | 17.80 | 18.15 | 18.15 | 0.83% | 929,268 |
| Aug 8, 2025 | 17.75 | 18.35 | 17.60 | 18.00 | 18.00 | 1.69% | 838,787 |
| Aug 7, 2025 | 18.30 | 18.35 | 17.70 | 17.70 | 17.70 | -2.21% | 482,831 |
| Aug 6, 2025 | 18.20 | 18.30 | 18.05 | 18.10 | 18.10 | -0.28% | 592,688 |
| Aug 5, 2025 | 17.95 | 19.10 | 17.95 | 18.15 | 18.15 | 1.97% | 4,236,786 |
| Aug 4, 2025 | 17.65 | 18.00 | 17.60 | 17.80 | 17.80 | -0.28% | 454,950 |
| Aug 1, 2025 | 17.15 | 18.35 | 17.00 | 17.85 | 17.85 | 2.88% | 2,023,935 |
| Jul 31, 2025 | 17.35 | 17.70 | 17.15 | 17.35 | 17.35 | 0.29% | 459,899 |
| Jul 30, 2025 | 17.30 | 17.35 | 17.05 | 17.30 | 17.30 | 0.87% | 238,604 |
| Jul 29, 2025 | 17.40 | 17.45 | 17.05 | 17.15 | 17.15 | -1.44% | 442,976 |
| Jul 28, 2025 | 17.65 | 17.65 | 17.35 | 17.40 | 17.40 | -0.29% | 465,941 |
| Jul 25, 2025 | 18.00 | 18.10 | 17.30 | 17.45 | 17.45 | -3.06% | 1,313,756 |
| Jul 24, 2025 | 17.75 | 19.00 | 17.45 | 18.00 | 18.00 | 1.69% | 3,811,528 |
| Jul 23, 2025 | 17.25 | 18.40 | 17.25 | 17.70 | 17.70 | 3.51% | 1,663,139 |
| Jul 22, 2025 | 17.80 | 17.80 | 17.10 | 17.10 | 17.10 | -3.39% | 640,716 |
| Jul 21, 2025 | 17.30 | 18.00 | 17.30 | 17.70 | 17.70 | 3.21% | 1,534,184 |
| Jul 18, 2025 | 17.35 | 17.75 | 17.15 | 17.15 | 17.15 | -1.15% | 627,851 |