Abonmax Co Ltd 2429
TWSE · Taiwan · Electronic Technology
TWD 30.75-0.20 (-0.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 30.75 | -0.65% | TWD 30.80 | TWD 31.40 | TWD 30.60 | 171.01K |
| 2026-09-30 | TWD 30.95 | +0.98% | TWD 30.65 | TWD 30.95 | TWD 30.25 | 505.02K |
| 2026-09-29 | TWD 30.65 | +0.49% | TWD 30.75 | TWD 31.20 | TWD 30.60 | 164.00K |
| 2026-09-24 | TWD 30.50 | -0.81% | TWD 30.75 | TWD 30.75 | TWD 30.30 | 114.02K |
| 2026-09-23 | TWD 30.75 | -1.13% | TWD 31.00 | TWD 31.55 | TWD 30.75 | 96.15K |
| 2026-09-22 | TWD 31.10 | -2.96% | TWD 32.20 | TWD 32.20 | TWD 31.00 | 189.02K |
| 2026-09-21 | TWD 32.05 | +2.89% | TWD 31.15 | TWD 32.05 | TWD 30.80 | 265.70K |
| 2026-09-18 | TWD 31.15 | 0.00% | TWD 30.05 | TWD 31.30 | TWD 30.05 | 181.00K |
| 2026-09-17 | TWD 31.15 | 0.00% | TWD 31.05 | TWD 31.15 | TWD 30.70 | 79.00K |
| 2026-09-16 | TWD 31.15 | +3.66% | TWD 30.05 | TWD 31.15 | TWD 30.05 | 119.02K |
| 2026-09-15 | TWD 30.05 | -1.48% | TWD 30.40 | TWD 30.40 | TWD 30.00 | 111.00K |
| 2026-09-14 | TWD 30.50 | +0.16% | TWD 30.50 | TWD 31.00 | TWD 30.10 | 162.03K |
| 2026-09-11 | TWD 30.45 | -1.77% | TWD 30.60 | TWD 31.10 | TWD 30.10 | 136.38K |
| 2026-09-10 | TWD 31.00 | +1.97% | TWD 30.20 | TWD 31.40 | TWD 30.00 | 193.09K |
| 2026-09-09 | TWD 30.40 | 0.00% | TWD 30.40 | TWD 30.75 | TWD 30.05 | 164.01K |
| 2026-09-08 | TWD 30.40 | -1.94% | TWD 31.00 | TWD 31.00 | TWD 30.40 | 176.01K |
| 2026-09-07 | TWD 31.00 | -1.59% | TWD 31.15 | TWD 31.70 | TWD 30.80 | 242.02K |
| 2026-09-04 | TWD 31.50 | +1.29% | TWD 31.20 | TWD 31.60 | TWD 30.90 | 267.01K |
| 2026-09-03 | TWD 31.10 | -2.96% | TWD 32.50 | TWD 32.50 | TWD 31.10 | 251.00K |
| 2026-09-02 | TWD 32.05 | -1.99% | TWD 32.60 | TWD 32.60 | TWD 32.05 | 127.26K |
| 2026-09-01 | TWD 32.70 | -1.06% | TWD 33.20 | TWD 33.20 | TWD 32.60 | 132.00K |
| 2026-08-31 | TWD 33.05 | -0.60% | TWD 33.25 | TWD 33.40 | TWD 32.80 | 153.42K |
| 2026-08-28 | TWD 33.25 | -2.21% | TWD 34.70 | TWD 35.00 | TWD 33.10 | 377.00K |
| 2026-08-27 | TWD 34.00 | +0.15% | TWD 33.60 | TWD 35.50 | TWD 33.60 | 454.03K |
| 2026-08-26 | TWD 33.95 | +3.66% | TWD 32.60 | TWD 33.95 | TWD 32.40 | 307.53K |
| 2026-08-25 | TWD 32.75 | +0.15% | TWD 32.70 | TWD 33.15 | TWD 31.50 | 154.30K |
| 2026-08-24 | TWD 32.70 | +2.35% | TWD 32.20 | TWD 33.10 | TWD 31.60 | 286.02K |
| 2026-08-21 | TWD 31.95 | -2.29% | TWD 32.60 | TWD 32.80 | TWD 31.90 | 174.03K |
| 2026-08-20 | TWD 32.70 | -0.91% | TWD 33.40 | TWD 34.40 | TWD 32.70 | 283.10K |
| 2026-08-19 | TWD 33.00 | -2.94% | TWD 32.40 | TWD 33.85 | TWD 32.35 | 282.11K |
| 2026-08-18 | TWD 34.00 | -5.56% | TWD 36.00 | TWD 36.70 | TWD 34.00 | 520.00K |
| 2026-08-17 | TWD 36.00 | +3.15% | TWD 37.90 | TWD 37.90 | TWD 34.90 | 1.42M |
| 2026-08-14 | TWD 34.90 | +9.92% | TWD 31.80 | TWD 34.90 | TWD 31.05 | 811.20K |
| 2026-08-13 | TWD 31.75 | +1.60% | TWD 31.30 | TWD 32.20 | TWD 31.05 | 289.00K |
| 2026-08-12 | TWD 31.25 | -1.57% | TWD 31.00 | TWD 31.50 | TWD 30.95 | 320.10K |
| 2026-08-11 | TWD 31.75 | +1.11% | TWD 31.40 | TWD 32.50 | TWD 30.50 | 489.00K |
| 2026-08-10 | TWD 31.40 | +1.45% | TWD 30.85 | TWD 31.95 | TWD 30.70 | 225.15K |
| 2026-08-07 | TWD 30.95 | -1.43% | TWD 31.20 | TWD 31.85 | TWD 30.70 | 353.00K |
| 2026-08-06 | TWD 31.40 | -2.33% | TWD 31.60 | TWD 31.75 | TWD 30.60 | 285.00K |
| 2026-08-05 | TWD 32.15 | +3.71% | TWD 32.10 | TWD 33.60 | TWD 31.95 | 566.02K |
| 2026-08-04 | TWD 31.00 | -1.12% | TWD 31.55 | TWD 32.20 | TWD 30.90 | 480.10K |
| 2026-08-03 | TWD 31.35 | +2.28% | TWD 30.65 | TWD 31.75 | TWD 30.00 | 407.04K |
| 2026-07-31 | TWD 30.65 | +3.55% | TWD 30.70 | TWD 31.50 | TWD 30.40 | 451.10K |
| 2026-07-30 | TWD 29.60 | -5.13% | TWD 31.20 | TWD 31.90 | TWD 29.60 | 898.47K |
| 2026-07-29 | TWD 31.20 | -9.96% | TWD 35.15 | TWD 36.00 | TWD 31.20 | 742.50K |
| 2026-07-28 | TWD 34.65 | -10.00% | TWD 38.70 | TWD 38.70 | TWD 34.65 | 1.04M |
| 2026-07-27 | TWD 38.50 | -1.28% | TWD 39.50 | TWD 39.50 | TWD 37.50 | 483.19K |
| 2026-07-24 | TWD 39.00 | -1.27% | TWD 39.50 | TWD 40.80 | TWD 38.85 | 403.02K |
| 2026-07-23 | TWD 39.50 | -3.42% | TWD 40.35 | TWD 40.35 | TWD 38.80 | 762.70K |
| 2026-07-22 | TWD 40.90 | -4.88% | TWD 43.00 | TWD 43.30 | TWD 40.10 | 1.04M |
| 2026-07-21 | TWD 43.00 | +7.50% | TWD 40.90 | TWD 43.95 | TWD 40.90 | 641.50K |
| 2026-07-20 | TWD 40.00 | -5.99% | TWD 42.55 | TWD 43.95 | TWD 39.90 | 913.10K |
| 2026-07-17 | TWD 42.55 | -9.95% | TWD 45.15 | TWD 46.00 | TWD 42.55 | 970.25K |
| 2026-07-16 | TWD 47.25 | -3.57% | TWD 47.40 | TWD 49.80 | TWD 46.40 | 967.04K |
| 2026-07-15 | TWD 49.00 | +2.62% | TWD 50.10 | TWD 51.20 | TWD 48.10 | 2.66M |
| 2026-07-14 | TWD 47.75 | +9.90% | TWD 43.45 | TWD 47.75 | TWD 42.55 | 1.68M |
| 2026-07-13 | TWD 43.45 | +0.58% | TWD 43.20 | TWD 44.50 | TWD 41.15 | 527.09K |
| 2026-07-10 | TWD 43.20 | 0.00% | TWD 43.20 | TWD 43.20 | TWD 43.20 | 0 |
| 2026-07-09 | TWD 43.20 | -2.81% | TWD 44.00 | TWD 44.30 | TWD 42.00 | 634.25K |
| 2026-07-08 | TWD 44.45 | +0.68% | TWD 44.15 | TWD 45.10 | TWD 43.20 | 558.18K |
| 2026-07-07 | TWD 44.15 | -9.99% | TWD 48.30 | TWD 48.30 | TWD 44.15 | 1.47M |
| 2026-07-06 | TWD 49.05 | +0.72% | TWD 50.30 | TWD 52.30 | TWD 49.05 | 2.55M |
| 2026-07-03 | TWD 48.70 | +9.93% | TWD 44.30 | TWD 48.70 | TWD 43.05 | 1.73M |
| 2026-07-02 | TWD 44.30 | -7.71% | TWD 47.65 | TWD 47.65 | TWD 44.05 | 1.20M |
| 2026-07-01 | TWD 48.00 | +6.90% | TWD 47.55 | TWD 48.50 | TWD 44.50 | 2.63M |
| 2026-06-30 | TWD 44.90 | +9.91% | TWD 41.00 | TWD 44.90 | TWD 40.10 | 1.89M |
| 2026-06-29 | TWD 40.85 | +7.78% | TWD 37.90 | TWD 41.60 | TWD 37.90 | 900.70K |
| 2026-06-26 | TWD 37.90 | -3.68% | TWD 39.50 | TWD 39.70 | TWD 37.90 | 503.11K |
| 2026-06-25 | TWD 39.35 | -2.84% | TWD 41.00 | TWD 41.00 | TWD 39.35 | 300.00K |
| 2026-06-24 | TWD 40.50 | +2.40% | TWD 39.85 | TWD 41.30 | TWD 39.05 | 520.10K |
| 2026-06-23 | TWD 39.55 | -6.50% | TWD 40.00 | TWD 40.50 | TWD 39.00 | 1.13M |
| 2026-06-22 | TWD 42.30 | +9.73% | TWD 40.00 | TWD 42.40 | TWD 39.50 | 1.92M |
| 2026-06-18 | TWD 38.55 | -0.13% | TWD 39.00 | TWD 39.10 | TWD 38.35 | 382.00K |
| 2026-06-17 | TWD 38.60 | +0.39% | TWD 38.90 | TWD 40.00 | TWD 38.00 | 359.25K |
| 2026-06-16 | TWD 38.45 | -1.41% | TWD 39.60 | TWD 40.00 | TWD 38.45 | 468.00K |
| 2026-06-15 | TWD 39.00 | +0.78% | TWD 39.70 | TWD 39.80 | TWD 38.50 | 647.00K |
| 2026-06-12 | TWD 38.70 | -1.02% | TWD 39.65 | TWD 39.80 | TWD 38.35 | 665.03K |
| 2026-06-11 | TWD 39.10 | -1.01% | TWD 38.00 | TWD 39.50 | TWD 37.80 | 925.06K |
| 2026-06-10 | TWD 39.50 | -6.73% | TWD 40.90 | TWD 41.35 | TWD 39.50 | 495.65K |
| 2026-06-09 | TWD 42.35 | +5.22% | TWD 44.10 | TWD 44.25 | TWD 42.10 | 432.07K |
| 2026-06-08 | TWD 40.25 | -9.96% | TWD 40.25 | TWD 40.25 | TWD 40.25 | 512.15K |
| 2026-06-05 | TWD 44.70 | +1.13% | TWD 45.30 | TWD 45.40 | TWD 43.70 | 265.00K |
| 2026-06-04 | TWD 44.20 | -1.45% | TWD 44.90 | TWD 44.90 | TWD 44.05 | 319.02K |
| 2026-06-03 | TWD 44.85 | -2.29% | TWD 45.40 | TWD 45.40 | TWD 44.25 | 559.54K |
| 2026-06-02 | TWD 45.90 | -6.04% | TWD 49.10 | TWD 49.10 | TWD 45.40 | 1.14M |
| 2026-06-01 | TWD 48.85 | +3.17% | TWD 47.50 | TWD 49.90 | TWD 47.50 | 709.07K |
| 2026-05-29 | TWD 47.35 | +1.39% | TWD 46.80 | TWD 47.90 | TWD 46.80 | 348.40K |
| 2026-05-28 | TWD 46.70 | -3.21% | TWD 48.05 | TWD 48.15 | TWD 46.70 | 538.25K |
| 2026-05-27 | TWD 48.25 | -5.76% | TWD 52.90 | TWD 53.00 | TWD 48.10 | 1.33M |
| 2026-05-26 | TWD 51.20 | +9.99% | TWD 46.60 | TWD 51.20 | TWD 43.50 | 1.41M |