ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan · Delayed Price · Currency is TWD 22.85
+0.40 (1.78%)
Sep 9, 2026, 1:30 PM CST
ABICO NetCom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 23.50 | 23.50 | 22.40 | 22.45 | 22.45 | -2.39% | 319,471 |
| Sep 7, 2026 | 23.40 | 23.40 | 22.65 | 23.00 | 23.00 | -1.08% | 419,529 |
| Sep 4, 2026 | 23.20 | 23.40 | 22.90 | 23.25 | 23.25 | 1.09% | 298,033 |
| Sep 3, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -3.56% | 622,587 |
| Sep 2, 2026 | 23.70 | 24.15 | 23.60 | 23.85 | 23.85 | -0.42% | 253,633 |
| Sep 1, 2026 | 24.10 | 24.15 | 23.85 | 23.95 | 23.95 | -0.42% | 506,643 |
| Aug 31, 2026 | 24.50 | 24.55 | 23.90 | 24.05 | 24.05 | -1.84% | 336,636 |
| Aug 28, 2026 | 24.65 | 25.00 | 24.35 | 24.50 | 24.50 | 0.41% | 501,306 |
| Aug 27, 2026 | 24.80 | 25.00 | 24.35 | 24.40 | 24.40 | - | 746,017 |
| Aug 26, 2026 | 23.60 | 24.95 | 23.60 | 24.40 | 24.40 | 3.17% | 1,017,909 |
| Aug 25, 2026 | 23.55 | 23.65 | 23.00 | 23.65 | 23.65 | 0.42% | 339,991 |
| Aug 24, 2026 | 24.00 | 24.15 | 23.55 | 23.55 | 23.55 | -2.08% | 574,975 |
| Aug 21, 2026 | 23.95 | 24.80 | 23.55 | 24.05 | 24.05 | 1.48% | 619,789 |
| Aug 20, 2026 | 24.15 | 24.75 | 23.65 | 23.70 | 23.70 | -1.66% | 469,929 |
| Aug 19, 2026 | 23.55 | 24.60 | 23.20 | 24.10 | 24.10 | 2.12% | 966,806 |
| Aug 18, 2026 | 24.15 | 24.35 | 23.50 | 23.60 | 23.60 | -2.07% | 619,961 |
| Aug 17, 2026 | 24.75 | 25.00 | 24.10 | 24.10 | 24.10 | -1.23% | 708,122 |
| Aug 14, 2026 | 25.15 | 25.15 | 24.10 | 24.40 | 24.40 | -2.98% | 874,016 |
| Aug 13, 2026 | 25.80 | 26.00 | 24.90 | 25.15 | 25.15 | -1.57% | 2,722,567 |
| Aug 12, 2026 | 23.25 | 25.55 | 23.25 | 25.55 | 25.55 | 9.89% | 1,460,439 |
| Aug 11, 2026 | 23.10 | 23.50 | 22.85 | 23.25 | 23.25 | 0.65% | 448,118 |
| Aug 10, 2026 | 23.30 | 23.80 | 23.00 | 23.10 | 23.10 | -0.22% | 833,418 |
| Aug 7, 2026 | 23.40 | 24.25 | 23.05 | 23.15 | 23.15 | - | 944,598 |
| Aug 6, 2026 | 23.70 | 23.75 | 22.90 | 23.15 | 23.15 | -2.73% | 907,989 |
| Aug 5, 2026 | 23.25 | 24.75 | 23.00 | 23.80 | 23.80 | 5.78% | 2,022,749 |
| Aug 4, 2026 | 21.70 | 23.00 | 21.70 | 22.50 | 22.50 | 1.12% | 892,958 |
| Aug 3, 2026 | 20.55 | 22.70 | 20.50 | 22.25 | 22.25 | 6.21% | 1,165,866 |
| Jul 31, 2026 | 20.95 | 21.30 | 20.45 | 20.95 | 20.95 | 6.89% | 1,066,717 |
| Jul 30, 2026 | 19.55 | 20.45 | 19.45 | 19.60 | 19.60 | -2.24% | 1,259,721 |
| Jul 29, 2026 | 21.30 | 21.70 | 19.20 | 20.05 | 20.05 | -5.87% | 1,443,084 |
| Jul 28, 2026 | 22.20 | 22.20 | 21.00 | 21.30 | 21.30 | -6.37% | 742,613 |
| Jul 27, 2026 | 23.10 | 23.20 | 22.20 | 22.75 | 22.75 | -1.52% | 777,237 |
| Jul 24, 2026 | 23.30 | 24.00 | 23.10 | 23.10 | 23.10 | -2.94% | 933,941 |
| Jul 23, 2026 | 24.80 | 24.85 | 23.80 | 23.80 | 23.80 | -3.84% | 857,353 |
| Jul 22, 2026 | 24.25 | 25.35 | 24.25 | 24.75 | 24.75 | 1.85% | 1,169,744 |
| Jul 21, 2026 | 24.65 | 24.80 | 24.00 | 24.30 | 24.30 | -0.41% | 1,105,508 |
| Jul 20, 2026 | 25.05 | 25.10 | 23.75 | 24.40 | 24.40 | -2.40% | 1,373,842 |
| Jul 17, 2026 | 26.65 | 27.55 | 25.00 | 25.00 | 25.00 | -7.41% | 2,508,925 |
| Jul 16, 2026 | 27.50 | 27.90 | 26.45 | 27.00 | 27.00 | -2.35% | 1,308,701 |
| Jul 15, 2026 | 28.75 | 29.75 | 27.05 | 27.65 | 27.65 | 1.28% | 2,162,639 |
| Jul 14, 2026 | 28.30 | 28.75 | 26.50 | 27.30 | 27.30 | -5.37% | 2,704,962 |
| Jul 13, 2026 | 30.50 | 31.45 | 28.50 | 28.85 | 28.85 | -4.79% | 2,832,589 |
| Jul 9, 2026 | 31.05 | 31.65 | 30.20 | 30.30 | 30.30 | -1.62% | 2,439,898 |
| Jul 8, 2026 | 33.95 | 35.10 | 30.70 | 30.80 | 30.80 | -7.65% | 10,594,694 |
| Jul 7, 2026 | 30.65 | 34.00 | 30.10 | 33.35 | 33.35 | 7.75% | 12,252,297 |
| Jul 6, 2026 | 32.00 | 32.25 | 30.70 | 30.95 | 30.95 | -4.92% | 3,004,278 |
| Jul 3, 2026 | 33.15 | 33.95 | 32.00 | 32.55 | 32.55 | -3.70% | 3,828,969 |
| Jul 2, 2026 | 31.25 | 34.10 | 31.15 | 33.80 | 33.80 | 8.68% | 10,289,909 |
| Jul 1, 2026 | 32.00 | 33.15 | 30.20 | 31.10 | 31.10 | - | 7,980,114 |
| Jun 30, 2026 | 28.30 | 31.10 | 28.30 | 31.10 | 31.10 | 9.89% | 3,831,645 |