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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	11.2	11	11	11.2	11	152,509
September 08, 2025	11.05	11	11	11.15	11	218,585
September 05, 2025	11.15	11.1	11.1	11.2	11.05	127,459
September 04, 2025	11.15	11.15	11.15	11.2	11.1	157,710
September 03, 2025	11.1	11.15	11.15	11.2	11	274,820
September 02, 2025	11.15	11.05	11.05	11.3	11.05	287,120
September 01, 2025	11.25	11.15	11.15	11.3	11.1	137,751
August 29, 2025	11.35	11.25	11.25	11.4	11.2	299,983
August 28, 2025	11.2	11.15	11.15	11.25	11.15	217,299
August 27, 2025	11.2	11.2	11.2	11.3	11.2	182,686
August 26, 2025	11.1	11.2	11.2	11.4	11.1	142,783
August 25, 2025	11.45	11.2	11.2	11.45	11.15	239,692
August 22, 2025	11.3	11.25	11.25	11.3	11.2	141,324
August 21, 2025	11.35	11.3	11.3	11.4	11.2	158,502
August 20, 2025	11.35	11.35	11.35	11.45	11.2	180,654
August 19, 2025	11.55	11.35	11.35	11.55	11.3	258,866
August 18, 2025	11.4	11.45	11.45	11.55	11.3	298,372
August 15, 2025	11.15	11.4	11.4	11.5	11.05	481,415
August 14, 2025	11.1	11.15	11.15	11.2	11.05	163,217
August 13, 2025	11.15	11.1	11.1	11.2	11.05	297,607
August 12, 2025	11.25	11.25	11.25	11.25	10.9	611,423
August 11, 2025	11.2	11.3	11.3	11.4	11.05	218,404
August 08, 2025	11.4	11.4	11.4	11.5	11.15	327,388
August 07, 2025	11.45	11.3	11.3	11.45	11.2	186,371
August 06, 2025	11.35	11.45	11.45	11.5	11.3	122,043
August 05, 2025	11.3	11.35	11.35	11.45	11.25	255,092
August 04, 2025	11.4	11.4	11.4	11.5	11.2	142,324
August 01, 2025	10.95	11.4	11.4	11.4	10.95	155,736
July 31, 2025	11.1	11.1	11.1	11.25	11	178,342
July 30, 2025	11.1	11.1	11.1	11.25	11.05	125,131
July 29, 2025	11.35	11.05	11.05	11.35	11.05	258,983
July 28, 2025	11.3	11.25	11.25	11.45	11.15	100,174
July 25, 2025	11.15	11.35	11.35	11.5	11.1	273,072
July 24, 2025	11.15	11.2	11.2	11.25	11	230,096
July 23, 2025	11.1	11.1	11.1	11.3	11.1	143,629
July 22, 2025	11.35	11.1	11.1	11.35	11	321,960
July 21, 2025	11.3	11.4	11.4	11.4	11.25	91,273
July 18, 2025	11.5	11.45	11.45	11.5	11.2	158,213
July 17, 2025	11.35	11.45	11.45	11.55	11.35	139,291
July 16, 2025	11.4	11.4	11.4	11.45	11.35	74,048
July 15, 2025	11.3	11.25	11.25	11.5	11.2	239,719
July 14, 2025	11.35	11.3	11.3	11.4	11.25	84,106
July 11, 2025	11.2	11.35	11.35	11.4	11.2	180,007
July 10, 2025	11.25	11.2	11.2	11.35	11.1	161,093
July 09, 2025	11.25	11.25	11.25	11.5	11.2	134,280
July 08, 2025	11.4	11.25	11.25	11.4	11.2	184,428
July 07, 2025	11.5	11.5	11.5	11.6	11.35	244,948
July 04, 2025	11.7	11.5	11.5	11.7	11.5	195,297
July 03, 2025	11.8	11.7	11.7	11.8	11.7	156,360
July 02, 2025	11.6	11.65	11.65	11.85	11.6	81,118
July 01, 2025	12.05	11.65	11.65	12.05	11.6	238,766
June 30, 2025	11.95	11.8	11.8	11.95	11.75	112,199
June 27, 2025	12.15	11.95	11.95	12.2	11.9	98,454
June 26, 2025	12.2	12.1	12.1	12.3	12.1	127,167
June 25, 2025	12.2	12.1	12.1	12.2	12	172,229
June 24, 2025	12	12.15	12.15	12.25	11.8	311,898
June 23, 2025	11.7	11.9	11.9	12	11.7	119,218
June 20, 2025	11.8	11.95	11.95	12.15	11.6	412,769
June 19, 2025	11.55	11.9	11.9	12.6	11.55	876,308
June 18, 2025	11.35	11.55	11.55	11.65	11.35	188,511

AboCom Systems, Inc. (2444.TW) TAI