Skip to main content
logo
ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.85
+0.35 (1.79%)
May 28, 2026, 1:30 PM CST

ABICO NetCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202619.5020.1519.2019.8519.851.79%845,551
May 27, 202620.1520.2519.5019.5019.50-2.99%992,686
May 26, 202621.2521.2520.0020.1020.10-6.29%1,586,929
May 25, 202620.0521.6019.7021.4521.456.98%3,091,952
May 22, 202619.8520.2519.4020.0520.050.75%1,850,732
May 21, 202619.7020.2519.6019.9019.901.27%1,244,597
May 20, 202621.0021.0019.4019.6519.65-6.43%2,646,481
May 19, 202621.3521.9020.7521.0021.005.00%7,536,678
May 18, 202619.1020.3018.6020.0020.005.26%4,327,068
May 15, 202618.1519.2518.0019.0019.003.83%3,466,619
May 14, 202616.9518.4516.6018.3018.308.93%5,228,522
May 13, 202616.6517.0516.4516.8016.801.20%188,480
May 12, 202616.8016.8016.5516.6016.60-1.19%143,444
May 11, 202616.8017.0016.6516.8016.800.30%179,351
May 8, 202617.1517.4016.6516.7516.75-2.62%277,764
May 7, 202617.9017.9017.1517.2017.20-2.82%577,446
May 6, 202617.9018.1517.1517.7017.70-1,444,567
May 5, 202617.2017.7016.7517.7017.709.94%1,750,126
May 4, 202616.6516.9016.1016.1016.10-1.83%412,630
Apr 30, 202616.4016.5516.1016.4016.401.23%260,172
Apr 29, 202615.7016.4515.7016.2016.203.85%343,068
Apr 28, 202615.3516.0515.2515.6015.600.97%265,613
Apr 27, 202615.7515.7515.4015.4515.45-2.22%213,934
Apr 24, 202615.8516.0015.8015.8015.80-1.56%82,876
Apr 23, 202616.7016.7015.8016.0516.05-3.60%265,206
Apr 22, 202616.4016.8516.3516.6516.650.60%207,770
Apr 21, 202616.8516.9516.5016.5516.55-0.90%108,553
Apr 20, 202616.8016.8516.6016.7016.700.30%96,859
Apr 17, 202616.4516.7516.4516.6516.650.60%155,119
Apr 16, 202616.7016.7016.5016.5516.55-0.90%120,033
Apr 15, 202616.5016.7516.5016.7016.701.83%141,431
Apr 14, 202616.0016.4015.9516.4016.402.82%194,125
Apr 13, 202615.6015.9515.6015.9515.951.59%175,086
Apr 10, 202615.7515.8515.6015.7015.70-0.32%123,079
Apr 9, 202615.9016.0015.7015.7515.75-0.94%104,492
Apr 8, 202615.7515.9515.7515.9015.901.27%212,229
Apr 7, 202616.0516.0515.5515.7015.70-1.57%183,979
Apr 2, 202616.0516.0515.8015.9515.95-0.31%96,919
Apr 1, 202616.2516.3016.0016.0016.000.95%174,339
Mar 31, 202616.1516.3015.8515.8515.85-3.06%182,414
Mar 30, 202616.4516.4516.2016.3516.35-2.97%138,767
Mar 27, 202616.4517.1016.4516.8516.851.20%125,731
Mar 26, 202616.8016.9016.6016.6516.650.30%151,816
Mar 25, 202616.6516.8016.4016.6016.601.22%136,770
Mar 24, 202616.5016.6016.2016.4016.401.23%131,741
Mar 23, 202616.3516.5516.1516.2016.20-2.11%152,367
Mar 20, 202616.7016.8516.5016.5516.55-0.30%129,030
Mar 19, 202617.0017.0016.5516.6016.60-2.35%145,278
Mar 18, 202617.0517.0516.7517.0017.000.89%214,727
Mar 17, 202616.6517.2016.6516.8516.851.51%181,254