AboCom Systems, Inc. - 2444.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	12.8	12.45	12.45	12.8	12.2	543,396
February 10, 2026	12.6	12.45	12.45	13	12.4	414,457
February 09, 2026	12.6	12.5	12.5	12.95	12.4	677,425
February 06, 2026	13.2	12.5	12.5	13.2	12.25	642,713
February 05, 2026	13	13	13	13.4	12.9	760,286
February 04, 2026	12.5	12.95	12.95	13	12.5	514,228
February 03, 2026	12.8	12.7	12.7	12.95	12.45	528,089
February 02, 2026	12.4	12.7	12.7	12.9	12.4	540,078
January 30, 2026	13.4	12.7	12.7	13.4	12.6	817,707
January 29, 2026	13.1	13.4	13.4	13.5	12.85	1.06M
January 28, 2026	13.35	13	13	13.35	13	1.06M
January 27, 2026	14	13.35	13.35	14	13.2	1.36M
January 26, 2026	14.2	13.7	13.7	14.45	13.55	2.04M
January 23, 2026	15.35	14	14	15.65	13.5	3.94M
January 22, 2026	13.8	15	15	15	13.6	5.81M
January 21, 2026	12.45	13.65	13.65	13.65	12.25	3.61M
January 20, 2026	12.75	12.45	12.45	13	12.4	917,681
January 19, 2026	12.75	12.9	12.9	13.35	12.75	1.62M
January 16, 2026	12.25	12.65	12.65	12.7	12.25	1.09M
January 15, 2026	12.45	12.2	12.2	12.6	12.05	644,563
January 14, 2026	11.95	12.3	12.3	12.35	11.95	1.07M
January 13, 2026	12.6	11.75	11.75	12.7	11.75	1.9M
January 12, 2026	11.65	12.2	12.2	12.2	11.45	1.51M
January 09, 2026	11.25	11.1	11.1	11.3	11.05	224,433
January 08, 2026	11.15	11.25	11.25	11.35	11.15	271,343
January 07, 2026	11.35	11.2	11.2	11.35	10.9	356,710
January 06, 2026	11	11.25	11.25	11.4	10.95	309,358
January 05, 2026	11.4	11	11	11.4	11	404,991
January 02, 2026	11.35	11.4	11.4	11.5	11.2	271,293
December 31, 2025	11.5	11.35	11.35	11.6	11.35	231,629
December 30, 2025	11.45	11.6	11.6	11.6	11.35	174,033
December 29, 2025	11.65	11.55	11.55	11.65	11.4	234,020
December 26, 2025	11.5	11.65	11.65	11.8	11.4	158,507
December 24, 2025	11.7	11.45	11.45	11.7	11.45	302,664
December 23, 2025	11.95	11.8	11.8	11.95	11.5	271,160
December 22, 2025	11.55	11.85	11.85	11.9	11.55	253,543
December 19, 2025	11.95	11.55	11.55	11.95	11.4	297,512
December 18, 2025	11.95	11.7	11.7	11.95	11.4	388,954
December 17, 2025	12.9	12.05	12.05	13	12	1.78M
December 16, 2025	10.85	11.95	11.95	11.95	10.85	806,909
December 15, 2025	10.8	10.9	10.9	11	10.75	81,773
December 12, 2025	10.75	10.85	10.85	11	10.75	179,035
December 11, 2025	10.85	10.95	10.95	11.25	10.85	127,254
December 10, 2025	11	11	11	11.35	10.8	191,033
December 09, 2025	11	11.15	11.15	11.25	11	58,282
December 08, 2025	11.2	11.1	11.1	11.3	10.95	160,942
December 05, 2025	11.35	11.2	11.2	11.4	11.2	103,181
December 04, 2025	11.15	11.15	11.15	11.4	11	261,845
December 03, 2025	11.1	11.15	11.15	11.2	11	179,648
December 02, 2025	10.85	11.05	11.05	11.05	10.75	187,782
December 01, 2025	11.1	10.8	10.8	11.1	10.8	165,959
November 28, 2025	11.15	11.1	11.1	11.2	10.85	122,069
November 27, 2025	10.8	11.15	11.15	11.15	10.8	180,384
November 26, 2025	10.55	10.8	10.8	11.1	10.45	170,157
November 25, 2025	10.55	10.55	10.55	10.75	10.45	131,937
November 24, 2025	10.7	10.55	10.55	10.7	10.45	174,424
November 21, 2025	10.55	10.6	10.6	10.65	10.4	210,539
November 20, 2025	10.8	10.55	10.55	10.8	10.5	290,099
November 19, 2025	10.6	10.7	10.7	10.75	10.45	216,327
November 18, 2025	10.8	10.65	10.65	11.05	10.6	228,276

AboCom Systems, Inc. (2444.TW) TAI