AboCom Systems, Inc. 2444
TWSE · Taiwan · Electronic Technology
TWD 15.00-0.90 (-5.66%)
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 15.00 | -5.66% | TWD 15.40 | TWD 15.80 | TWD 15.00 | 2.78M |
| 2026-09-30 | TWD 15.90 | +5.65% | TWD 15.30 | TWD 16.50 | TWD 15.05 | 3.22M |
| 2026-09-29 | TWD 15.05 | +1.69% | TWD 14.60 | TWD 15.20 | TWD 14.45 | 1.91M |
| 2026-09-24 | TWD 14.80 | -1.00% | TWD 14.50 | TWD 15.15 | TWD 14.40 | 2.11M |
| 2026-09-23 | TWD 14.95 | +2.75% | TWD 14.75 | TWD 15.50 | TWD 14.30 | 5.13M |
| 2026-09-22 | TWD 14.55 | +5.05% | TWD 14.50 | TWD 15.15 | TWD 13.25 | 6.48M |
| 2026-09-21 | TWD 13.85 | +9.92% | TWD 13.60 | TWD 13.85 | TWD 13.60 | 2.30M |
| 2026-09-18 | TWD 12.60 | +3.28% | TWD 12.55 | TWD 12.75 | TWD 12.20 | 977.00K |
| 2026-09-17 | TWD 12.20 | +4.72% | TWD 11.65 | TWD 12.50 | TWD 11.65 | 405.00K |
| 2026-09-16 | TWD 11.65 | 0.00% | TWD 11.55 | TWD 11.95 | TWD 11.45 | 244.00K |
| 2026-09-15 | TWD 11.65 | -0.43% | TWD 11.55 | TWD 11.80 | TWD 11.50 | 249.30K |
| 2026-09-14 | TWD 11.70 | -4.10% | TWD 11.10 | TWD 11.90 | TWD 11.00 | 789.00K |
| 2026-09-11 | TWD 12.20 | +8.93% | TWD 11.50 | TWD 12.30 | TWD 11.50 | 1.48M |
| 2026-09-10 | TWD 11.20 | -0.88% | TWD 11.25 | TWD 11.30 | TWD 11.10 | 166.00K |
| 2026-09-09 | TWD 11.30 | -2.16% | TWD 11.60 | TWD 11.70 | TWD 11.25 | 291.00K |
| 2026-09-08 | TWD 11.55 | -2.53% | TWD 12.90 | TWD 12.90 | TWD 11.50 | 1.18M |
| 2026-09-07 | TWD 11.85 | +9.72% | TWD 10.90 | TWD 11.85 | TWD 10.85 | 811.64K |
| 2026-09-04 | TWD 10.80 | 0.00% | TWD 10.80 | TWD 11.05 | TWD 10.80 | 262.75K |
| 2026-09-03 | TWD 10.80 | -0.46% | TWD 10.90 | TWD 11.10 | TWD 10.80 | 226.00K |
| 2026-09-02 | TWD 10.85 | -1.36% | TWD 10.95 | TWD 11.00 | TWD 10.80 | 260.22K |
| 2026-09-01 | TWD 11.00 | 0.00% | TWD 11.10 | TWD 11.15 | TWD 10.95 | 103.12K |
| 2026-08-31 | TWD 11.00 | 0.00% | TWD 10.90 | TWD 11.10 | TWD 10.90 | 90.00K |
| 2026-08-28 | TWD 11.00 | -0.90% | TWD 11.10 | TWD 11.10 | TWD 11.00 | 70.53K |
| 2026-08-27 | TWD 11.10 | -0.45% | TWD 11.15 | TWD 11.25 | TWD 11.10 | 138.00K |
| 2026-08-26 | TWD 11.15 | +1.36% | TWD 11.00 | TWD 11.20 | TWD 11.00 | 119.00K |
| 2026-08-25 | TWD 11.00 | +0.92% | TWD 10.80 | TWD 11.10 | TWD 10.80 | 60.43K |
| 2026-08-24 | TWD 10.90 | -0.91% | TWD 11.05 | TWD 11.15 | TWD 10.90 | 138.00K |
| 2026-08-21 | TWD 11.00 | +0.46% | TWD 10.95 | TWD 11.05 | TWD 10.95 | 66.02K |
| 2026-08-20 | TWD 10.95 | -0.45% | TWD 11.00 | TWD 11.15 | TWD 10.95 | 89.00K |
| 2026-08-19 | TWD 11.00 | +0.46% | TWD 10.95 | TWD 11.15 | TWD 10.85 | 107.00K |
| 2026-08-18 | TWD 10.95 | -0.90% | TWD 11.05 | TWD 11.15 | TWD 10.95 | 73.00K |
| 2026-08-17 | TWD 11.05 | +0.45% | TWD 11.25 | TWD 11.25 | TWD 10.75 | 257.00K |
| 2026-08-14 | TWD 11.00 | -1.35% | TWD 11.30 | TWD 11.35 | TWD 10.95 | 153.00K |
| 2026-08-13 | TWD 11.15 | -3.04% | TWD 11.50 | TWD 11.70 | TWD 10.70 | 442.00K |
| 2026-08-12 | TWD 11.50 | +2.68% | TWD 11.50 | TWD 11.75 | TWD 11.40 | 245.00K |
| 2026-08-11 | TWD 11.20 | -1.75% | TWD 11.40 | TWD 11.50 | TWD 11.20 | 153.10K |
| 2026-08-10 | TWD 11.40 | +4.59% | TWD 11.00 | TWD 11.50 | TWD 10.95 | 385.37K |
| 2026-08-07 | TWD 10.90 | +0.93% | TWD 10.80 | TWD 10.90 | TWD 10.80 | 130.10K |
| 2026-08-06 | TWD 10.80 | -0.46% | TWD 10.80 | TWD 10.80 | TWD 10.60 | 188.36K |
| 2026-08-05 | TWD 10.85 | -0.46% | TWD 10.85 | TWD 10.90 | TWD 10.80 | 315.46K |
| 2026-08-04 | TWD 10.90 | 0.00% | TWD 10.90 | TWD 11.00 | TWD 10.80 | 148.00K |
| 2026-08-03 | TWD 10.90 | -0.46% | TWD 10.95 | TWD 10.95 | TWD 10.65 | 217.01K |
| 2026-07-31 | TWD 10.95 | +4.29% | TWD 10.90 | TWD 10.95 | TWD 10.70 | 175.00K |
| 2026-07-30 | TWD 10.50 | -0.94% | TWD 10.60 | TWD 10.80 | TWD 10.50 | 364.00K |
| 2026-07-29 | TWD 10.60 | -2.75% | TWD 11.30 | TWD 11.30 | TWD 10.50 | 500.00K |
| 2026-07-28 | TWD 10.90 | -3.11% | TWD 11.00 | TWD 11.10 | TWD 10.80 | 258.00K |
| 2026-07-27 | TWD 11.25 | 0.00% | TWD 11.10 | TWD 11.25 | TWD 10.95 | 234.00K |
| 2026-07-24 | TWD 11.25 | +0.45% | TWD 11.25 | TWD 11.35 | TWD 11.15 | 144.18K |
| 2026-07-23 | TWD 11.20 | -1.32% | TWD 11.40 | TWD 11.40 | TWD 11.15 | 238.00K |
| 2026-07-22 | TWD 11.35 | 0.00% | TWD 11.60 | TWD 11.60 | TWD 11.35 | 172.01K |
| 2026-07-21 | TWD 11.35 | +1.34% | TWD 11.55 | TWD 11.55 | TWD 11.25 | 176.00K |
| 2026-07-20 | TWD 11.20 | -1.32% | TWD 11.70 | TWD 11.70 | TWD 11.05 | 292.00K |
| 2026-07-17 | TWD 11.35 | -6.20% | TWD 12.10 | TWD 12.10 | TWD 11.35 | 797.01K |
| 2026-07-16 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.30 | TWD 11.90 | 201.00K |
| 2026-07-15 | TWD 12.10 | +3.86% | TWD 11.65 | TWD 12.15 | TWD 11.65 | 285.00K |
| 2026-07-14 | TWD 11.65 | -4.51% | TWD 12.35 | TWD 12.35 | TWD 11.55 | 900.00K |
| 2026-07-13 | TWD 12.20 | -1.61% | TWD 12.40 | TWD 12.60 | TWD 12.10 | 589.00K |
| 2026-07-10 | TWD 12.40 | 0.00% | TWD 12.40 | TWD 12.40 | TWD 12.40 | 0 |
| 2026-07-09 | TWD 12.40 | -1.98% | TWD 12.60 | TWD 12.70 | TWD 12.40 | 278.00K |
| 2026-07-08 | TWD 12.65 | +2.02% | TWD 12.75 | TWD 12.75 | TWD 12.30 | 408.12K |
| 2026-07-07 | TWD 12.40 | -2.36% | TWD 12.85 | TWD 12.85 | TWD 12.40 | 637.10K |
| 2026-07-06 | TWD 12.70 | -1.55% | TWD 12.95 | TWD 13.05 | TWD 12.55 | 401.00K |
| 2026-07-03 | TWD 12.90 | +1.57% | TWD 12.50 | TWD 12.90 | TWD 12.50 | 586.10K |
| 2026-07-02 | TWD 12.70 | +0.40% | TWD 12.65 | TWD 12.90 | TWD 12.55 | 161.15K |
| 2026-07-01 | TWD 12.65 | -1.94% | TWD 13.15 | TWD 13.15 | TWD 12.65 | 260.36K |
| 2026-06-30 | TWD 12.90 | +2.79% | TWD 12.90 | TWD 13.00 | TWD 12.65 | 330.00K |
| 2026-06-29 | TWD 12.55 | +1.21% | TWD 12.55 | TWD 12.75 | TWD 12.40 | 361.02K |
| 2026-06-26 | TWD 12.40 | -4.25% | TWD 12.65 | TWD 12.80 | TWD 12.40 | 736.95K |
| 2026-06-25 | TWD 12.95 | -1.15% | TWD 13.10 | TWD 13.10 | TWD 12.70 | 715.78K |
| 2026-06-24 | TWD 13.10 | +0.77% | TWD 13.00 | TWD 13.35 | TWD 12.90 | 365.03K |
| 2026-06-23 | TWD 13.00 | -2.99% | TWD 13.50 | TWD 13.50 | TWD 12.95 | 459.64K |
| 2026-06-22 | TWD 13.40 | 0.00% | TWD 13.35 | TWD 13.45 | TWD 13.20 | 778.09K |
| 2026-06-18 | TWD 13.40 | -2.19% | TWD 13.60 | TWD 13.60 | TWD 13.20 | 664.18K |
| 2026-06-17 | TWD 13.70 | +5.38% | TWD 13.10 | TWD 14.20 | TWD 13.05 | 1.47M |
| 2026-06-16 | TWD 13.00 | -4.41% | TWD 13.70 | TWD 13.85 | TWD 13.00 | 609.78K |
| 2026-06-15 | TWD 13.60 | +5.02% | TWD 13.15 | TWD 14.10 | TWD 13.15 | 1.37M |
| 2026-06-12 | TWD 12.95 | +1.17% | TWD 12.90 | TWD 13.10 | TWD 12.85 | 233.27K |
| 2026-06-11 | TWD 12.80 | -1.16% | TWD 12.95 | TWD 13.00 | TWD 12.70 | 420.10K |
| 2026-06-10 | TWD 12.95 | -1.89% | TWD 13.25 | TWD 13.65 | TWD 12.95 | 680.34K |
| 2026-06-09 | TWD 13.20 | +0.76% | TWD 13.25 | TWD 13.25 | TWD 12.90 | 321.00K |
| 2026-06-08 | TWD 13.10 | -2.96% | TWD 12.20 | TWD 13.20 | TWD 12.20 | 643.00K |
| 2026-06-05 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.75 | TWD 13.15 | 920.00K |
| 2026-06-04 | TWD 13.50 | +0.37% | TWD 13.70 | TWD 13.90 | TWD 13.35 | 938.12K |
| 2026-06-03 | TWD 13.45 | +1.89% | TWD 13.30 | TWD 13.75 | TWD 12.85 | 1.84M |
| 2026-06-02 | TWD 13.20 | +5.60% | TWD 12.60 | TWD 13.25 | TWD 12.35 | 1.13M |
| 2026-06-01 | TWD 12.50 | +0.81% | TWD 12.55 | TWD 12.70 | TWD 12.10 | 1.17M |
| 2026-05-29 | TWD 12.40 | +0.81% | TWD 12.35 | TWD 12.45 | TWD 12.20 | 828.49K |
| 2026-05-28 | TWD 12.30 | 0.00% | TWD 12.25 | TWD 12.65 | TWD 12.10 | 844.47K |
| 2026-05-27 | TWD 12.30 | -1.20% | TWD 12.70 | TWD 12.70 | TWD 12.20 | 829.10K |
| 2026-05-26 | TWD 12.45 | -2.35% | TWD 12.75 | TWD 12.85 | TWD 12.45 | 622.00K |