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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	11.2	10.8	10.8	11.2	10.8	123,400
November 14, 2025	10.9	10.95	10.95	11.2	10.75	260,930
November 13, 2025	11.2	10.9	10.9	11.4	10.75	425,087
November 12, 2025	10.8	11.2	11.2	11.35	10.8	184,228
November 11, 2025	10.8	10.8	10.8	11	10.8	580,626
November 10, 2025	11.45	11.1	11.1	11.45	11	200,765
November 07, 2025	11.2	11.15	11.15	11.3	11.05	206,509
November 06, 2025	11.3	11.2	11.2	11.35	11.1	131,074
November 05, 2025	11.2	11.3	11.3	11.45	10.95	169,274
November 04, 2025	11.45	11.2	11.2	11.45	11.15	145,747
November 03, 2025	11.55	11.45	11.45	11.7	11.45	130,279
October 31, 2025	11.8	11.65	11.65	11.9	11.5	161,325
October 30, 2025	11.35	11.8	11.8	11.95	11.2	359,902
October 29, 2025	11.4	11.2	11.2	11.5	11.05	388,532
October 28, 2025	11.5	11.4	11.4	11.6	11.4	188,255
October 27, 2025	11.7	11.5	11.5	11.75	11.5	137,847
October 23, 2025	11.95	11.65	11.65	11.95	11.6	153,406
October 22, 2025	11.7	11.7	11.7	11.95	11.6	211,660
October 21, 2025	11.6	11.85	11.85	11.95	11.6	279,872
October 20, 2025	11.6	11.5	11.5	11.8	11.45	189,916
October 17, 2025	11.95	11.65	11.65	11.95	11.6	184,971
October 16, 2025	12.1	11.85	11.85	12.1	11.6	199,676
October 15, 2025	11.75	11.55	11.55	11.75	11.55	82,374
October 14, 2025	11.7	11.5	11.5	11.8	11.5	316,138
October 13, 2025	11.6	11.7	11.7	11.75	11.5	203,021
October 09, 2025	12	11.85	11.85	12.1	11.8	339,234
October 08, 2025	12.1	12	12	12.15	11.9	252,402
October 07, 2025	12.4	11.95	11.95	12.4	11.9	292,129
October 03, 2025	11.75	11.7	11.7	11.75	11.65	77,347
October 02, 2025	11.8	11.7	11.7	11.9	11.7	224,621
October 01, 2025	12	11.8	11.8	12.2	11.8	273,726
September 30, 2025	11.5	11.8	11.8	12	11.5	187,219
September 26, 2025	11.95	11.45	11.45	11.95	11.3	434,483
September 25, 2025	12.3	11.95	11.95	12.3	11.95	259,593
September 24, 2025	11.9	12.2	12.2	12.2	11.8	418,066
September 23, 2025	12.15	11.8	11.8	12.15	11.75	542,908
September 22, 2025	12.7	12.15	12.15	12.7	12.15	457,015
September 19, 2025	12.5	12.55	12.55	12.9	12.4	712,004
September 18, 2025	13.5	12.3	12.3	13.5	12.3	2.63M
September 17, 2025	11.45	12.45	12.45	12.45	11.45	1.69M
September 16, 2025	10.7	11.35	11.35	11.35	10.6	772,328
September 15, 2025	10.55	10.35	10.35	10.55	10.35	360,622
September 12, 2025	10.65	10.55	10.55	10.8	10.5	437,032
September 11, 2025	10.85	10.65	10.65	10.85	10.6	331,181
September 10, 2025	11	10.85	10.85	11.05	10.8	385,812
September 09, 2025	11.2	11	11	11.2	11	152,509
September 08, 2025	11.05	11	11	11.15	11	218,585

AboCom Systems, Inc. (2444.TW) TAI