ABICO NetCom Co.,Ltd. (TPEX:8071)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.10 (0.60%)
Apr 17, 2026, 1:30 PM CST
ABICO NetCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 16.70 | 16.70 | 16.50 | 16.55 | 16.55 | -0.90% | 120,033 |
| Apr 15, 2026 | 16.50 | 16.75 | 16.50 | 16.70 | 16.70 | 1.83% | 141,431 |
| Apr 14, 2026 | 16.00 | 16.40 | 15.95 | 16.40 | 16.40 | 2.82% | 194,125 |
| Apr 13, 2026 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | 1.59% | 175,086 |
| Apr 10, 2026 | 15.75 | 15.85 | 15.60 | 15.70 | 15.70 | -0.32% | 123,079 |
| Apr 9, 2026 | 15.90 | 16.00 | 15.70 | 15.75 | 15.75 | -0.94% | 104,492 |
| Apr 8, 2026 | 15.75 | 15.95 | 15.75 | 15.90 | 15.90 | 1.27% | 212,229 |
| Apr 7, 2026 | 16.05 | 16.05 | 15.55 | 15.70 | 15.70 | -1.57% | 183,979 |
| Apr 2, 2026 | 16.05 | 16.05 | 15.80 | 15.95 | 15.95 | -0.31% | 96,919 |
| Apr 1, 2026 | 16.25 | 16.30 | 16.00 | 16.00 | 16.00 | 0.95% | 174,339 |
| Mar 31, 2026 | 16.15 | 16.30 | 15.85 | 15.85 | 15.85 | -3.06% | 182,414 |
| Mar 30, 2026 | 16.45 | 16.45 | 16.20 | 16.35 | 16.35 | -2.97% | 138,767 |
| Mar 27, 2026 | 16.45 | 17.10 | 16.45 | 16.85 | 16.85 | 1.20% | 125,731 |
| Mar 26, 2026 | 16.80 | 16.90 | 16.60 | 16.65 | 16.65 | 0.30% | 151,816 |
| Mar 25, 2026 | 16.65 | 16.80 | 16.40 | 16.60 | 16.60 | 1.22% | 136,770 |
| Mar 24, 2026 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 131,741 |
| Mar 23, 2026 | 16.35 | 16.55 | 16.15 | 16.20 | 16.20 | -2.11% | 152,367 |
| Mar 20, 2026 | 16.70 | 16.85 | 16.50 | 16.55 | 16.55 | -0.30% | 129,030 |
| Mar 19, 2026 | 17.00 | 17.00 | 16.55 | 16.60 | 16.60 | -2.35% | 145,278 |
| Mar 18, 2026 | 17.05 | 17.05 | 16.75 | 17.00 | 17.00 | 0.89% | 214,727 |
| Mar 17, 2026 | 16.65 | 17.20 | 16.65 | 16.85 | 16.85 | 1.51% | 181,254 |
| Mar 16, 2026 | 16.85 | 16.90 | 16.55 | 16.60 | 16.60 | -0.60% | 117,562 |
| Mar 13, 2026 | 16.50 | 16.80 | 16.35 | 16.70 | 16.70 | 0.60% | 84,359 |
| Mar 12, 2026 | 16.80 | 17.00 | 16.55 | 16.60 | 16.60 | -1.48% | 122,515 |
| Mar 11, 2026 | 16.45 | 16.90 | 16.45 | 16.85 | 16.85 | 1.81% | 128,113 |
| Mar 10, 2026 | 16.50 | 16.90 | 16.40 | 16.55 | 16.55 | 0.91% | 213,882 |
| Mar 9, 2026 | 16.85 | 16.85 | 16.05 | 16.40 | 16.40 | -5.20% | 390,882 |
| Mar 6, 2026 | 17.65 | 17.65 | 17.10 | 17.30 | 17.30 | -1.14% | 466,300 |
| Mar 5, 2026 | 16.30 | 17.50 | 16.25 | 17.50 | 17.50 | 9.72% | 508,333 |
| Mar 4, 2026 | 16.55 | 16.55 | 15.80 | 15.95 | 15.95 | -4.78% | 339,513 |
| Mar 3, 2026 | 17.15 | 17.15 | 16.70 | 16.75 | 16.75 | -2.33% | 302,781 |
| Mar 2, 2026 | 17.00 | 17.20 | 16.70 | 17.15 | 17.15 | - | 262,453 |
| Feb 26, 2026 | 17.05 | 17.30 | 17.05 | 17.15 | 17.15 | - | 204,222 |
| Feb 25, 2026 | 17.50 | 17.50 | 17.05 | 17.15 | 17.15 | -1.44% | 355,918 |
| Feb 24, 2026 | 17.40 | 17.60 | 17.35 | 17.40 | 17.40 | 0.29% | 413,920 |
| Feb 23, 2026 | 17.25 | 17.50 | 17.15 | 17.35 | 17.35 | 0.58% | 247,250 |
| 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 |