ABICO NetCom Co., Ltd. 8071
TPEX · Taiwan · Commercial Services
TWD 22.00-0.05 (-0.23%)
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 22.00 | -0.23% | TWD 22.20 | TWD 22.40 | TWD 21.95 | 305.54K |
| 2026-09-30 | TWD 22.05 | +0.92% | TWD 21.80 | TWD 22.10 | TWD 21.80 | 329.01K |
| 2026-09-29 | TWD 21.85 | -0.23% | TWD 21.65 | TWD 22.15 | TWD 21.65 | 176.00K |
| 2026-09-24 | TWD 21.90 | +0.46% | TWD 21.80 | TWD 22.05 | TWD 21.70 |
| 180.00K |
| 2026-09-23 | TWD 21.80 | -0.23% | TWD 21.85 | TWD 22.05 | TWD 21.80 | 128.10K |
| 2026-09-22 | TWD 21.85 | -1.13% | TWD 22.45 | TWD 22.45 | TWD 21.85 | 264.12K |
| 2026-09-21 | TWD 22.10 | +0.45% | TWD 22.10 | TWD 22.30 | TWD 21.95 | 165.10K |
| 2026-09-18 | TWD 22.00 | +2.33% | TWD 21.65 | TWD 22.05 | TWD 21.45 | 348.00K |
| 2026-09-17 | TWD 21.50 | +1.65% | TWD 21.55 | TWD 21.80 | TWD 21.05 | 423.00K |
| 2026-09-16 | TWD 21.15 | +0.24% | TWD 20.90 | TWD 21.35 | TWD 20.90 | 170.02K |
| 2026-09-15 | TWD 21.10 | -1.40% | TWD 21.25 | TWD 21.45 | TWD 21.05 | 127.50K |
| 2026-09-14 | TWD 21.40 | -2.06% | TWD 21.30 | TWD 21.70 | TWD 21.30 | 276.05K |
| 2026-09-11 | TWD 21.85 | -1.80% | TWD 22.00 | TWD 22.15 | TWD 21.80 | 193.00K |
| 2026-09-10 | TWD 22.25 | -2.63% | TWD 23.15 | TWD 23.15 | TWD 22.15 | 268.25K |
| 2026-09-09 | TWD 22.85 | +1.78% | TWD 22.40 | TWD 23.00 | TWD 22.10 | 717.30K |
| 2026-09-08 | TWD 22.45 | -2.39% | TWD 23.50 | TWD 23.50 | TWD 22.40 | 315.10K |
| 2026-09-07 | TWD 23.00 | -1.08% | TWD 23.40 | TWD 23.40 | TWD 22.65 | 417.00K |
| 2026-09-04 | TWD 23.25 | +1.09% | TWD 23.20 | TWD 23.40 | TWD 22.90 | 296.10K |
| 2026-09-03 | TWD 23.00 | -3.56% | TWD 24.20 | TWD 24.20 | TWD 23.00 | 619.03K |
| 2026-09-02 | TWD 23.85 | -0.42% | TWD 23.70 | TWD 24.15 | TWD 23.60 | 251.10K |
| 2026-09-01 | TWD 23.95 | -0.42% | TWD 24.10 | TWD 24.15 | TWD 23.85 | 503.21K |
| 2026-08-31 | TWD 24.05 | -1.84% | TWD 24.50 | TWD 24.55 | TWD 23.90 | 335.03K |
| 2026-08-28 | TWD 24.50 | +0.41% | TWD 24.65 | TWD 25.00 | TWD 24.35 | 497.00K |
| 2026-08-27 | TWD 24.40 | 0.00% | TWD 24.80 | TWD 25.00 | TWD 24.35 | 742.11K |
| 2026-08-26 | TWD 24.40 | +3.17% | TWD 23.60 | TWD 24.95 | TWD 23.60 | 1.01M |
| 2026-08-25 | TWD 23.65 | +0.42% | TWD 23.55 | TWD 23.65 | TWD 23.00 | 338.04K |
| 2026-08-24 | TWD 23.55 | -2.08% | TWD 24.00 | TWD 24.15 | TWD 23.55 | 571.10K |
| 2026-08-21 | TWD 24.05 | +1.48% | TWD 23.95 | TWD 24.80 | TWD 23.55 | 616.69K |
| 2026-08-20 | TWD 23.70 | -1.66% | TWD 24.15 | TWD 24.75 | TWD 23.65 | 467.01K |
| 2026-08-19 | TWD 24.10 | +2.12% | TWD 23.55 | TWD 24.60 | TWD 23.20 | 963.02K |
| 2026-08-18 | TWD 23.60 | -2.07% | TWD 24.15 | TWD 24.35 | TWD 23.50 | 614.20K |
| 2026-08-17 | TWD 24.10 | -1.23% | TWD 24.75 | TWD 25.00 | TWD 24.10 | 706.36K |
| 2026-08-14 | TWD 24.40 | -2.98% | TWD 25.15 | TWD 25.15 | TWD 24.10 | 870.00K |
| 2026-08-13 | TWD 25.15 | -1.57% | TWD 25.80 | TWD 26.00 | TWD 24.90 | 2.71M |
| 2026-08-12 | TWD 25.55 | +9.89% | TWD 23.25 | TWD 25.55 | TWD 23.25 | 1.45M |
| 2026-08-11 | TWD 23.25 | +0.65% | TWD 23.10 | TWD 23.50 | TWD 22.85 | 446.01K |
| 2026-08-10 | TWD 23.10 | -0.22% | TWD 23.30 | TWD 23.80 | TWD 23.00 | 830.00K |
| 2026-08-07 | TWD 23.15 | 0.00% | TWD 23.40 | TWD 24.25 | TWD 23.05 | 941.00K |
| 2026-08-06 | TWD 23.15 | -2.73% | TWD 23.70 | TWD 23.75 | TWD 22.90 | 903.20K |
| 2026-08-05 | TWD 23.80 | +5.78% | TWD 23.25 | TWD 24.75 | TWD 23.00 | 2.01M |
| 2026-08-04 | TWD 22.50 | +1.12% | TWD 21.70 | TWD 23.00 | TWD 21.70 | 890.13K |
| 2026-08-03 | TWD 22.25 | +6.21% | TWD 20.55 | TWD 22.70 | TWD 20.50 | 1.16M |
| 2026-07-31 | TWD 20.95 | +6.89% | TWD 20.95 | TWD 21.30 | TWD 20.45 | 1.06M |
| 2026-07-30 | TWD 19.60 | -2.24% | TWD 19.55 | TWD 20.45 | TWD 19.45 | 1.25M |
| 2026-07-29 | TWD 20.05 | -5.87% | TWD 21.30 | TWD 21.70 | TWD 19.20 | 1.43M |
| 2026-07-28 | TWD 21.30 | -6.37% | TWD 22.20 | TWD 22.20 | TWD 21.00 | 737.00K |
| 2026-07-27 | TWD 22.75 | -1.52% | TWD 23.10 | TWD 23.20 | TWD 22.20 | 772.04K |
| 2026-07-24 | TWD 23.10 | -2.94% | TWD 23.30 | TWD 24.00 | TWD 23.10 | 929.00K |
| 2026-07-23 | TWD 23.80 | -3.84% | TWD 24.80 | TWD 24.85 | TWD 23.80 | 852.00K |
| 2026-07-22 | TWD 24.75 | +1.85% | TWD 24.25 | TWD 25.35 | TWD 24.25 | 1.16M |
| 2026-07-21 | TWD 24.30 | -0.41% | TWD 24.65 | TWD 24.80 | TWD 24.00 | 1.10M |
| 2026-07-20 | TWD 24.40 | -2.40% | TWD 25.05 | TWD 25.10 | TWD 23.75 | 1.37M |
| 2026-07-17 | TWD 25.00 | -7.41% | TWD 26.65 | TWD 27.55 | TWD 25.00 | 2.49M |
| 2026-07-16 | TWD 27.00 | -2.35% | TWD 27.50 | TWD 27.90 | TWD 26.45 | 1.30M |
| 2026-07-15 | TWD 27.65 | +1.28% | TWD 28.75 | TWD 29.75 | TWD 27.05 | 2.15M |
| 2026-07-14 | TWD 27.30 | -5.37% | TWD 28.30 | TWD 28.75 | TWD 26.50 | 2.69M |
| 2026-07-13 | TWD 28.85 | -4.79% | TWD 30.50 | TWD 31.45 | TWD 28.50 | 2.82M |
| 2026-07-10 | TWD 30.30 | 0.00% | TWD 30.30 | TWD 30.30 | TWD 30.30 | 0 |
| 2026-07-09 | TWD 30.30 | -1.62% | TWD 31.05 | TWD 31.65 | TWD 30.20 | 2.42M |
| 2026-07-08 | TWD 30.80 | -7.65% | TWD 33.95 | TWD 35.10 | TWD 30.70 | 10.56M |
| 2026-07-07 | TWD 33.35 | +7.75% | TWD 30.65 | TWD 34.00 | TWD 30.10 | 12.20M |
| 2026-07-06 | TWD 30.95 | -4.92% | TWD 32.00 | TWD 32.25 | TWD 30.70 | 2.99M |
| 2026-07-03 | TWD 32.55 | -3.70% | TWD 33.15 | TWD 33.95 | TWD 32.00 | 3.80M |
| 2026-07-02 | TWD 33.80 | +8.68% | TWD 31.25 | TWD 34.10 | TWD 31.15 | 10.26M |
| 2026-07-01 | TWD 31.10 | 0.00% | TWD 32.00 | TWD 33.15 | TWD 30.20 | 7.95M |
| 2026-06-30 | TWD 31.10 | +9.89% | TWD 28.30 | TWD 31.10 | TWD 28.30 | 3.80M |
| 2026-06-29 | TWD 28.30 | -5.19% | TWD 30.20 | TWD 30.55 | TWD 28.05 | 3.47M |
| 2026-06-26 | TWD 29.85 | -3.08% | TWD 32.45 | TWD 33.20 | TWD 29.70 | 15.83M |
| 2026-06-25 | TWD 30.80 | +10.00% | TWD 29.10 | TWD 30.80 | TWD 28.50 | 12.48M |
| 2026-06-24 | TWD 28.00 | +3.70% | TWD 26.90 | TWD 28.35 | TWD 26.70 | 3.93M |
| 2026-06-23 | TWD 27.00 | -3.05% | TWD 27.70 | TWD 27.70 | TWD 26.10 | 3.38M |
| 2026-06-22 | TWD 27.85 | -5.27% | TWD 29.15 | TWD 29.35 | TWD 27.75 | 4.68M |
| 2026-06-18 | TWD 29.40 | -2.65% | TWD 29.45 | TWD 29.80 | TWD 28.40 | 4.74M |
| 2026-06-17 | TWD 30.20 | +2.03% | TWD 29.60 | TWD 31.00 | TWD 29.00 | 12.25M |
| 2026-06-16 | TWD 29.60 | +9.83% | TWD 28.70 | TWD 29.60 | TWD 28.25 | 9.72M |
| 2026-06-15 | TWD 26.95 | +10.00% | TWD 25.55 | TWD 26.95 | TWD 25.20 | 5.04M |
| 2026-06-12 | TWD 24.50 | -1.80% | TWD 26.05 | TWD 27.40 | TWD 24.40 | 11.19M |
| 2026-06-11 | TWD 24.95 | +9.91% | TWD 23.00 | TWD 24.95 | TWD 22.70 | 9.55M |
| 2026-06-10 | TWD 22.70 | +5.34% | TWD 23.30 | TWD 23.70 | TWD 22.70 | 11.16M |
| 2026-06-09 | TWD 21.55 | +9.95% | TWD 19.95 | TWD 21.55 | TWD 19.75 | 1.36M |
| 2026-06-08 | TWD 19.60 | -7.76% | TWD 19.15 | TWD 19.95 | TWD 19.15 | 1.16M |
| 2026-06-05 | TWD 21.25 | -2.30% | TWD 21.45 | TWD 22.80 | TWD 21.25 | 1.65M |
| 2026-06-04 | TWD 21.75 | -4.19% | TWD 22.60 | TWD 22.60 | TWD 21.35 | 1.29M |
| 2026-06-03 | TWD 22.70 | -2.78% | TWD 23.50 | TWD 23.75 | TWD 22.45 | 2.49M |
| 2026-06-02 | TWD 23.35 | -0.21% | TWD 24.30 | TWD 24.50 | TWD 22.20 | 7.18M |
| 2026-06-01 | TWD 23.40 | +9.86% | TWD 21.80 | TWD 23.40 | TWD 21.75 | 5.24M |
| 2026-05-29 | TWD 21.30 | +7.30% | TWD 20.15 | TWD 21.75 | TWD 20.15 | 4.18M |
| 2026-05-28 | TWD 19.85 | +1.79% | TWD 19.50 | TWD 20.15 | TWD 19.20 | 841.12K |
| 2026-05-27 | TWD 19.50 | -2.99% | TWD 20.15 | TWD 20.25 | TWD 19.50 | 984.13K |
| 2026-05-26 | TWD 20.10 | -6.29% | TWD 21.25 | TWD 21.25 | TWD 20.00 | 1.58M |