Abnova Taiwan Corp. 4133
TWSE · Taiwan · Health Technology
TWD 20.650.00 (0.00%)
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 20.65 | 0.00% | TWD 20.60 | TWD 20.65 | TWD 20.40 | 30.49K |
| 2026-09-30 | TWD 20.65 | +0.98% | TWD 20.50 | TWD 20.70 | TWD 20.50 | 34.89K |
| 2026-09-29 | TWD 20.45 | +0.49% | TWD 20.35 | TWD 20.80 | TWD 20.35 | 46.00K |
| 2026-09-24 | TWD 20.35 | -0.97% | TWD 20.40 | TWD 20.45 | TWD 20.25 | 53.00K |
| 2026-09-23 | TWD 20.55 | -0.24% | TWD 20.50 | TWD 20.60 | TWD 20.40 | 25.24K |
| 2026-09-22 | TWD 20.60 | +0.24% | TWD 20.45 | TWD 20.70 | TWD 20.45 | 38.05K |
| 2026-09-21 | TWD 20.55 | -0.48% | TWD 20.60 | TWD 20.60 | TWD 20.35 | 34.40K |
| 2026-09-18 | TWD 20.65 | +1.23% | TWD 20.60 | TWD 20.75 | TWD 20.30 | 114.00K |
| 2026-09-17 | TWD 20.40 | +0.99% | TWD 20.20 | TWD 20.45 | TWD 20.20 | 57.10K |
| 2026-09-16 | TWD 20.20 | 0.00% | TWD 20.10 | TWD 20.20 | TWD 20.10 | 31.04K |
| 2026-09-15 | TWD 20.20 | 0.00% | TWD 20.10 | TWD 20.30 | TWD 20.10 | 28.03K |
| 2026-09-14 | TWD 20.20 | -0.25% | TWD 20.10 | TWD 20.20 | TWD 20.05 | 28.00K |
| 2026-09-11 | TWD 20.25 | -0.25% | TWD 20.35 | TWD 20.40 | TWD 20.15 | 45.00K |
| 2026-09-10 | TWD 20.30 | -0.25% | TWD 20.30 | TWD 20.30 | TWD 20.20 | 20.05K |
| 2026-09-09 | TWD 20.35 | +0.25% | TWD 20.30 | TWD 20.50 | TWD 20.25 | 56.17K |
| 2026-09-08 | TWD 20.30 | -0.98% | TWD 20.50 | TWD 20.55 | TWD 20.20 | 93.00K |
| 2026-09-07 | TWD 20.50 | -0.24% | TWD 20.55 | TWD 20.65 | TWD 20.50 | 50.00K |
| 2026-09-04 | TWD 20.55 | +0.24% | TWD 20.50 | TWD 20.55 | TWD 20.45 | 84.00K |
| 2026-09-03 | TWD 20.50 | -0.73% | TWD 20.65 | TWD 20.65 | TWD 20.50 | 66.00K |
| 2026-09-02 | TWD 20.65 | -0.48% | TWD 20.70 | TWD 20.70 | TWD 20.55 | 50.00K |
| 2026-09-01 | TWD 20.75 | 0.00% | TWD 20.75 | TWD 20.80 | TWD 20.70 | 15.00K |
| 2026-08-31 | TWD 20.75 | +0.73% | TWD 20.55 | TWD 20.85 | TWD 20.55 | 37.00K |
| 2026-08-28 | TWD 20.60 | -0.24% | TWD 20.90 | TWD 20.90 | TWD 20.60 | 82.00K |
| 2026-08-27 | TWD 20.65 | -0.72% | TWD 20.80 | TWD 20.85 | TWD 20.55 | 66.01K |
| 2026-08-26 | TWD 20.80 | +0.24% | TWD 20.75 | TWD 20.85 | TWD 20.55 | 57.15K |
| 2026-08-25 | TWD 20.75 | -0.24% | TWD 20.80 | TWD 20.80 | TWD 20.60 | 55.00K |
| 2026-08-24 | TWD 20.80 | +0.24% | TWD 21.30 | TWD 21.30 | TWD 20.75 | 123.01K |
| 2026-08-21 | TWD 20.75 | -0.48% | TWD 20.95 | TWD 21.00 | TWD 20.75 | 179.00K |
| 2026-08-20 | TWD 20.85 | +1.46% | TWD 20.80 | TWD 20.95 | TWD 20.75 | 70.00K |
| 2026-08-19 | TWD 20.55 | -0.96% | TWD 20.60 | TWD 20.70 | TWD 20.50 | 76.00K |
| 2026-08-18 | TWD 20.75 | -0.48% | TWD 20.90 | TWD 20.90 | TWD 20.65 | 39.00K |
| 2026-08-17 | TWD 20.85 | +0.24% | TWD 20.80 | TWD 20.95 | TWD 20.70 | 59.13K |
| 2026-08-14 | TWD 20.80 | -0.24% | TWD 20.65 | TWD 20.85 | TWD 20.60 | 60.00K |
| 2026-08-13 | TWD 20.85 | -0.24% | TWD 20.85 | TWD 20.90 | TWD 20.60 | 83.00K |
| 2026-08-12 | TWD 20.90 | -0.24% | TWD 20.85 | TWD 21.10 | TWD 20.80 | 110.00K |
| 2026-08-11 | TWD 20.95 | -1.41% | TWD 21.10 | TWD 21.25 | TWD 20.75 | 117.10K |
| 2026-08-10 | TWD 21.25 | +0.24% | TWD 21.20 | TWD 21.40 | TWD 21.05 | 93.00K |
| 2026-08-07 | TWD 21.20 | -0.93% | TWD 21.35 | TWD 21.70 | TWD 21.15 | 114.08K |
| 2026-08-06 | TWD 21.40 | -0.47% | TWD 21.80 | TWD 21.85 | TWD 21.10 | 168.22K |
| 2026-08-05 | TWD 21.50 | +1.65% | TWD 21.25 | TWD 21.70 | TWD 21.20 | 257.00K |
| 2026-08-04 | TWD 21.15 | +0.71% | TWD 21.30 | TWD 21.55 | TWD 21.10 | 138.00K |
| 2026-08-03 | TWD 21.00 | -0.24% | TWD 20.75 | TWD 21.05 | TWD 20.75 | 160.00K |
| 2026-07-31 | TWD 21.05 | +0.72% | TWD 21.30 | TWD 21.35 | TWD 20.75 | 255.03K |
| 2026-07-30 | TWD 20.90 | -1.88% | TWD 21.30 | TWD 21.40 | TWD 20.50 | 171.04K |
| 2026-07-29 | TWD 21.30 | +1.67% | TWD 21.30 | TWD 21.45 | TWD 20.50 | 381.00K |
| 2026-07-28 | TWD 20.95 | -3.90% | TWD 21.75 | TWD 21.75 | TWD 20.95 | 285.00K |
| 2026-07-27 | TWD 21.80 | +0.93% | TWD 21.75 | TWD 22.15 | TWD 21.35 | 300.00K |
| 2026-07-24 | TWD 21.60 | -4.85% | TWD 22.50 | TWD 22.50 | TWD 21.40 | 587.03K |
| 2026-07-23 | TWD 22.70 | +4.85% | TWD 21.65 | TWD 23.60 | TWD 21.65 | 1.66M |
| 2026-07-22 | TWD 21.65 | +0.70% | TWD 21.45 | TWD 21.85 | TWD 21.25 | 565.11K |
| 2026-07-21 | TWD 21.50 | -4.02% | TWD 21.65 | TWD 21.70 | TWD 21.10 | 1.07M |
| 2026-07-20 | TWD 22.40 | +0.22% | TWD 24.55 | TWD 24.55 | TWD 22.40 | 4.52M |
| 2026-07-17 | TWD 22.35 | +9.83% | TWD 20.35 | TWD 22.35 | TWD 20.35 | 1.51M |
| 2026-07-16 | TWD 20.35 | -0.49% | TWD 20.55 | TWD 20.65 | TWD 20.30 | 109.05K |
| 2026-07-15 | TWD 20.45 | +1.49% | TWD 20.30 | TWD 20.50 | TWD 20.00 | 185.60K |
| 2026-07-14 | TWD 20.15 | -1.71% | TWD 20.55 | TWD 20.60 | TWD 20.00 | 276.34K |
| 2026-07-13 | TWD 20.50 | -1.44% | TWD 20.70 | TWD 20.85 | TWD 20.30 | 116.00K |
| 2026-07-10 | TWD 20.80 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.80 | 0 |
| 2026-07-09 | TWD 20.80 | -0.72% | TWD 20.85 | TWD 20.90 | TWD 20.40 | 102.70K |
| 2026-07-08 | TWD 20.95 | -1.18% | TWD 21.40 | TWD 21.50 | TWD 20.80 | 164.07K |
| 2026-07-07 | TWD 21.20 | 0.00% | TWD 21.20 | TWD 21.65 | TWD 20.90 | 155.53K |
| 2026-07-06 | TWD 21.20 | +1.68% | TWD 21.10 | TWD 21.70 | TWD 21.00 | 381.00K |
| 2026-07-03 | TWD 20.85 | +0.48% | TWD 20.60 | TWD 21.00 | TWD 20.60 | 136.33K |
| 2026-07-02 | TWD 20.75 | +0.97% | TWD 20.45 | TWD 20.95 | TWD 20.45 | 113.04K |
| 2026-07-01 | TWD 20.55 | +0.49% | TWD 20.60 | TWD 20.60 | TWD 20.45 | 44.00K |
| 2026-06-30 | TWD 20.45 | -1.21% | TWD 20.55 | TWD 20.75 | TWD 20.45 | 123.00K |
| 2026-06-29 | TWD 20.70 | +2.22% | TWD 20.30 | TWD 20.70 | TWD 20.30 | 119.30K |
| 2026-06-26 | TWD 20.25 | -1.46% | TWD 20.50 | TWD 20.50 | TWD 20.10 | 290.00K |
| 2026-06-25 | TWD 20.55 | -0.72% | TWD 20.70 | TWD 20.70 | TWD 20.50 | 59.78K |
| 2026-06-24 | TWD 20.70 | +1.22% | TWD 20.45 | TWD 20.75 | TWD 20.45 | 63.16K |
| 2026-06-23 | TWD 20.45 | -1.21% | TWD 20.95 | TWD 20.95 | TWD 20.40 | 142.09K |
| 2026-06-22 | TWD 20.70 | 0.00% | TWD 20.85 | TWD 20.90 | TWD 20.60 | 101.02K |
| 2026-06-18 | TWD 20.70 | 0.00% | TWD 20.70 | TWD 20.85 | TWD 20.60 | 98.93K |
| 2026-06-17 | TWD 20.70 | +0.49% | TWD 20.60 | TWD 20.75 | TWD 20.50 | 76.01K |
| 2026-06-16 | TWD 20.60 | -0.96% | TWD 20.75 | TWD 20.85 | TWD 20.40 | 125.05K |
| 2026-06-15 | TWD 20.80 | +0.97% | TWD 20.60 | TWD 20.80 | TWD 20.60 | 163.01K |
| 2026-06-12 | TWD 20.60 | 0.00% | TWD 20.70 | TWD 20.85 | TWD 20.60 | 54.27K |
| 2026-06-11 | TWD 20.60 | -0.96% | TWD 20.65 | TWD 20.70 | TWD 20.40 | 177.05K |
| 2026-06-10 | TWD 20.80 | -0.48% | TWD 20.90 | TWD 21.00 | TWD 20.80 | 103.46K |
| 2026-06-09 | TWD 20.90 | +1.46% | TWD 20.60 | TWD 20.95 | TWD 20.55 | 92.30K |
| 2026-06-08 | TWD 20.60 | -3.51% | TWD 21.00 | TWD 21.00 | TWD 20.50 | 169.06K |
| 2026-06-05 | TWD 21.35 | -1.16% | TWD 22.20 | TWD 22.50 | TWD 21.35 | 349.01K |
| 2026-06-04 | TWD 21.60 | +1.65% | TWD 21.50 | TWD 21.90 | TWD 21.40 | 165.14K |
| 2026-06-03 | TWD 21.25 | +1.92% | TWD 20.85 | TWD 21.30 | TWD 20.85 | 204.51K |
| 2026-06-02 | TWD 20.85 | -0.71% | TWD 21.00 | TWD 21.00 | TWD 20.75 | 85.08K |
| 2026-06-01 | TWD 21.00 | -0.24% | TWD 21.20 | TWD 21.20 | TWD 20.85 | 197.46K |
| 2026-05-29 | TWD 21.05 | +2.43% | TWD 20.60 | TWD 21.15 | TWD 20.35 | 205.14K |
| 2026-05-28 | TWD 20.55 | -0.24% | TWD 20.95 | TWD 20.95 | TWD 20.45 | 156.00K |
| 2026-05-27 | TWD 20.60 | -1.20% | TWD 20.85 | TWD 20.95 | TWD 20.60 | 138.90K |
| 2026-05-26 | TWD 20.85 | -1.42% | TWD 21.00 | TWD 21.25 | TWD 20.80 | 146.00K |