AboCom Systems, Inc.(TW:2444)
NT$13.50-0.70 (-4.93%)
TW:2444
AboCom Systems, Inc. historical prices
NT$13.50
At close:-0.70 (-4.93%)
AboCom Systems, Inc. (2444) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.20 | 14.45 | 12.80 | 13.50 | 13.50 | -4.93% | 1,361,312 | 1.14 |
| Nov 10, 2026 | 14.50 | 14.90 | 14.00 | 14.20 | 14.20 | -1.39% | 587,601 | 0.49 |
| Nov 09, 2026 | 14.70 | 14.80 | 14.20 | 14.30 | 14.30 | -0.69% | 761,468 | 0.64 |
| Nov 06, 2026 | 13.20 | 14.70 | 13.10 | 14.40 | 14.40 | -0.35% | 1,194,913 | 1.03 |
| Nov 05, 2026 | 15.05 | 15.05 | 14.40 | 14.45 | 14.45 | -3.99% | 594,875 | 0.51 |
| Nov 04, 2026 | 15.00 | 15.20 | 14.10 | 15.05 | 15.05 | +1.69% | 1,004,978 | 0.88 |
| Nov 03, 2026 | 15.95 | 15.95 | 14.80 | 14.80 | 14.80 | -6.92% | 1,469,684 | 1.30 |
| Nov 02, 2026 | 15.40 | 16.25 | 15.40 | 15.90 | 15.90 | +0.32% | 1,624,153 | 1.47 |
| Oct 30, 2026 | 14.90 | 16.00 | 14.70 | 15.85 | 15.85 | +1.60% | 1,547,647 | 1.43 |
| Oct 29, 2026 | 15.90 | 16.30 | 15.35 | 15.60 | 15.60 | -2.19% | 2,248,772 | 2.14 |
| Oct 28, 2026 | 14.50 | 15.95 | 14.50 | 15.95 | 15.95 | +10.00% | 2,496,419 | 2.46 |
| Oct 27, 2026 | 15.00 | 15.30 | 14.45 | 14.50 | 14.50 | -1.02% | 730,397 | 0.72 |
| Oct 26, 2026 | 14.65 | 15.60 | 14.60 | 14.65 | 14.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.65 | 15.60 | 14.60 | 14.65 | 14.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.45 | 15.60 | 14.60 | 14.65 | 14.65 | -5.18% | 1,889,733 | 1.90 |
| Oct 21, 2026 | 14.55 | 15.45 | 14.45 | 15.45 | 15.45 | +9.96% | 1,261,690 | 1.29 |
| Oct 20, 2026 | 14.40 | 14.45 | 13.90 | 14.05 | 14.05 | 0.00% | 434,205 | 0.45 |
| Oct 19, 2026 | 14.35 | 14.35 | 13.95 | 14.05 | 14.05 | -2.09% | 706,508 | 0.73 |
| Oct 16, 2026 | 14.40 | 14.90 | 14.35 | 14.35 | 14.35 | -0.35% | 690,749 | 0.72 |
| Oct 15, 2026 | 14.75 | 15.10 | 14.10 | 14.40 | 14.40 | -5.26% | 1,826,958 | 1.96 |
| Oct 14, 2026 | 15.75 | 16.15 | 15.10 | 15.20 | 15.20 | -2.88% | 1,564,308 | 1.70 |
| Oct 13, 2026 | 15.60 | 16.20 | 15.30 | 15.65 | 15.65 | 0.00% | 1,400,644 | 1.55 |
| Oct 12, 2026 | 15.20 | 15.85 | 15.20 | 15.65 | 15.65 | +0.97% | 1,210,715 | 1.36 |
| Oct 09, 2026 | 15.50 | 15.75 | 15.00 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.60 | 15.75 | 15.00 | 15.50 | 15.50 | -1.59% | 1,403,206 | 1.58 |
| Oct 07, 2026 | 15.40 | 16.15 | 15.40 | 15.75 | 15.75 | +0.32% | 1,198,345 | 1.38 |
| Oct 06, 2026 | 15.80 | 16.45 | 15.15 | 15.70 | 15.70 | -3.09% | 3,113,385 | 3.77 |
| Oct 05, 2026 | 17.40 | 17.80 | 16.00 | 16.20 | 16.20 | -1.82% | 5,517,237 | 7.42 |
| Oct 02, 2026 | 15.00 | 16.50 | 14.70 | 16.50 | 16.50 | +10.00% | 5,722,454 | 8.63 |
| Oct 01, 2026 | 15.40 | 15.80 | 15.00 | 15.00 | 15.00 | -5.66% | 2,798,688 | 4.48 |
| Sep 30, 2026 | 15.30 | 16.50 | 15.05 | 15.90 | 15.90 | +5.65% | 3,239,205 | 5.56 |
| Sep 29, 2026 | 14.60 | 15.20 | 14.45 | 15.05 | 15.05 | +1.69% | 1,916,012 | 3.45 |
| Sep 28, 2026 | 14.80 | 15.15 | 14.40 | 14.80 | 14.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.80 | 15.15 | 14.40 | 14.80 | 14.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.50 | 15.15 | 14.40 | 14.80 | 14.80 | -1.00% | 2,121,301 | 3.95 |
| Sep 23, 2026 | 14.75 | 15.50 | 14.30 | 14.95 | 14.95 | +2.75% | 5,142,905 | 11.02 |
| Sep 22, 2026 | 14.50 | 15.15 | 13.25 | 14.55 | 14.55 | +5.05% | 6,502,371 | 17.35 |
| Sep 21, 2026 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | +9.92% | 2,310,416 | 6.72 |
| Sep 18, 2026 | 12.55 | 12.75 | 12.20 | 12.60 | 12.60 | +3.28% | 980,533 | 2.92 |
| Sep 17, 2026 | 11.65 | 12.50 | 11.65 | 12.20 | 12.20 | +4.72% | 406,830 | 1.19 |
| Sep 16, 2026 | 11.55 | 11.95 | 11.45 | 11.65 | 11.65 | 0.00% | 245,848 | 0.73 |
| Sep 15, 2026 | 11.55 | 11.80 | 11.50 | 11.65 | 11.65 | -0.43% | 250,935 | 0.73 |
| Sep 14, 2026 | 11.10 | 11.90 | 11.00 | 11.70 | 11.70 | -4.10% | 791,382 | 2.23 |
| Sep 11, 2026 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | +8.93% | 1,486,861 | 4.36 |
| Sep 10, 2026 | 11.25 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 166,634 | 0.46 |
| Sep 09, 2026 | 11.60 | 11.70 | 11.25 | 11.30 | 11.30 | -2.16% | 291,992 | 0.81 |
| Sep 08, 2026 | 12.90 | 12.90 | 11.50 | 11.55 | 11.55 | -2.53% | 1,185,893 | 3.41 |
| Sep 07, 2026 | 10.90 | 11.85 | 10.85 | 11.85 | 11.85 | +9.72% | 816,529 | 2.36 |
| Sep 04, 2026 | 10.80 | 11.05 | 10.80 | 10.80 | 10.80 | 0.00% | 263,506 | 0.76 |
| Sep 03, 2026 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | -0.46% | 226,382 | 0.64 |
