ABICO NetCom Co., Ltd.(TW:8071)
NT$17.60+0.75 (+4.45%)
TW:8071
ABICO NetCom Co., Ltd. historical prices
NT$17.60
At close:+0.75 (+4.45%)
ABICO NetCom Co., Ltd. (8071) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.40 | 17.60 | 17.05 | 17.60 | 17.60 | +4.45% | 206,496 | 0.61 |
| Nov 10, 2026 | 17.50 | 17.70 | 16.75 | 16.85 | 16.85 | +0.90% | 260,828 | 0.69 |
| Nov 09, 2026 | 16.75 | 17.90 | 16.75 | 17.30 | 17.30 | +3.59% | 177,033 | 0.45 |
| Nov 06, 2026 | 15.90 | 17.05 | 15.90 | 16.70 | 16.70 | -5.38% | 474,946 | 1.20 |
| Nov 05, 2026 | 18.35 | 18.50 | 17.60 | 17.65 | 17.65 | -3.81% | 209,726 | 0.52 |
| Nov 04, 2026 | 18.80 | 18.80 | 17.50 | 18.35 | 18.35 | 0.00% | 325,809 | 0.78 |
| Nov 03, 2026 | 19.10 | 19.40 | 18.10 | 18.35 | 18.35 | -5.90% | 368,896 | 0.87 |
| Nov 02, 2026 | 19.20 | 19.75 | 19.20 | 19.50 | 19.50 | -0.26% | 85,293 | 0.19 |
| Oct 30, 2026 | 19.90 | 19.90 | 19.00 | 19.55 | 19.55 | -2.74% | 308,989 | 0.66 |
| Oct 29, 2026 | 20.50 | 20.50 | 19.95 | 20.10 | 20.10 | -1.47% | 207,845 | 0.43 |
| Oct 28, 2026 | 20.95 | 20.95 | 20.20 | 20.40 | 20.40 | +0.49% | 214,642 | 0.43 |
| Oct 27, 2026 | 20.15 | 20.80 | 19.95 | 20.30 | 20.30 | +0.74% | 336,582 | 0.66 |
| Oct 26, 2026 | 20.15 | 20.85 | 20.15 | 20.15 | 20.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.15 | 20.85 | 20.15 | 20.15 | 20.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.75 | 20.85 | 20.15 | 20.15 | 20.15 | -2.66% | 223,145 | 0.40 |
| Oct 21, 2026 | 20.55 | 20.95 | 20.55 | 20.70 | 20.70 | +1.72% | 164,419 | 0.29 |
| Oct 20, 2026 | 20.25 | 20.85 | 20.25 | 20.35 | 20.35 | -0.25% | 206,585 | 0.36 |
| Oct 19, 2026 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | -2.39% | 231,093 | 0.39 |
| Oct 16, 2026 | 20.70 | 21.55 | 20.65 | 20.90 | 20.90 | +1.70% | 236,402 | 0.39 |
| Oct 15, 2026 | 21.25 | 21.25 | 20.45 | 20.55 | 20.55 | -3.52% | 455,388 | 0.74 |
| Oct 14, 2026 | 20.90 | 21.30 | 20.85 | 21.30 | 21.30 | +2.16% | 299,273 | 0.46 |
| Oct 13, 2026 | 21.55 | 21.55 | 20.70 | 20.85 | 20.85 | -3.70% | 427,294 | 0.64 |
| Oct 12, 2026 | 21.75 | 21.85 | 21.50 | 21.65 | 21.65 | -0.46% | 121,325 | 0.17 |
| Oct 09, 2026 | 21.75 | 21.85 | 21.55 | 21.75 | 21.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.80 | 21.85 | 21.55 | 21.75 | 21.75 | -0.68% | 185,773 | 0.24 |
| Oct 07, 2026 | 22.00 | 22.20 | 21.75 | 21.90 | 21.90 | +0.92% | 200,924 | 0.26 |
| Oct 06, 2026 | 22.10 | 22.70 | 21.70 | 21.70 | 21.70 | -1.36% | 327,581 | 0.40 |
| Oct 05, 2026 | 22.40 | 22.65 | 22.00 | 22.00 | 22.00 | -1.79% | 504,239 | 0.52 |
| Oct 02, 2026 | 21.95 | 22.70 | 21.85 | 22.40 | 22.40 | +1.82% | 446,544 | 0.38 |
| Oct 01, 2026 | 22.20 | 22.40 | 21.95 | 22.00 | 22.00 | -0.23% | 305,535 | 0.25 |
| Sep 30, 2026 | 21.80 | 22.10 | 21.80 | 22.05 | 22.05 | +0.92% | 330,790 | 0.26 |
| Sep 29, 2026 | 21.65 | 22.15 | 21.65 | 21.85 | 21.85 | -0.23% | 177,725 | 0.13 |
| Sep 28, 2026 | 21.90 | 22.05 | 21.70 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.90 | 22.05 | 21.70 | 21.90 | 21.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.80 | 22.05 | 21.70 | 21.90 | 21.90 | +0.46% | 182,023 | 0.11 |
| Sep 23, 2026 | 21.85 | 22.05 | 21.80 | 21.80 | 21.80 | -0.23% | 130,181 | 0.07 |
| Sep 22, 2026 | 22.45 | 22.45 | 21.85 | 21.85 | 21.85 | -1.13% | 266,542 | 0.13 |
| Sep 21, 2026 | 22.10 | 22.30 | 21.95 | 22.10 | 22.10 | +0.45% | 167,078 | 0.08 |
| Sep 18, 2026 | 21.65 | 22.05 | 21.45 | 22.00 | 22.00 | +2.33% | 349,151 | 0.16 |
| Sep 17, 2026 | 21.55 | 21.80 | 21.05 | 21.50 | 21.50 | +1.65% | 426,031 | 0.19 |
| Sep 16, 2026 | 20.90 | 21.35 | 20.90 | 21.15 | 21.15 | +0.24% | 171,624 | 0.08 |
| Sep 15, 2026 | 21.25 | 21.45 | 21.05 | 21.10 | 21.10 | -1.40% | 130,405 | 0.06 |
| Sep 14, 2026 | 21.30 | 21.70 | 21.30 | 21.40 | 21.40 | -2.06% | 281,244 | 0.11 |
| Sep 11, 2026 | 22.00 | 22.15 | 21.80 | 21.85 | 21.85 | -1.80% | 196,711 | 0.07 |
| Sep 10, 2026 | 23.15 | 23.15 | 22.15 | 22.25 | 22.25 | -2.63% | 270,889 | 0.10 |
| Sep 09, 2026 | 22.40 | 23.00 | 22.10 | 22.85 | 22.85 | +1.78% | 719,648 | 0.24 |
| Sep 08, 2026 | 23.50 | 23.50 | 22.40 | 22.45 | 22.45 | -2.39% | 319,471 | 0.10 |
| Sep 07, 2026 | 23.40 | 23.40 | 22.65 | 23.00 | 23.00 | -1.08% | 419,529 | 0.13 |
| Sep 04, 2026 | 23.20 | 23.40 | 22.90 | 23.25 | 23.25 | +1.09% | 298,033 | 0.09 |
| Sep 03, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -3.56% | 622,587 | 0.19 |
