Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

AboCom Systems, Inc. (2444.TW)

12.35
-0.45
(-3.52%)
At close: 1:30:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.7512.7512.3012.3512.35275,720
Apr 29, 202512.4512.8012.3012.8012.80491,000
Apr 28, 202512.0512.5512.0512.5512.55269,001
Apr 25, 202511.8512.1511.8512.0512.05235,002
Apr 24, 202512.0012.0011.7011.8011.80123,000
Apr 23, 202511.7011.8511.6011.7011.70174,001
Apr 22, 202511.7011.7011.2511.4011.40234,002
Apr 21, 202512.0012.0011.3511.3511.35309,025
Apr 18, 202512.0512.3011.9012.1012.10273,001
Apr 17, 202512.2512.3512.0512.1012.10256,001
Apr 16, 202512.8512.8512.2012.2512.25300,002
Apr 15, 202511.7512.8511.7512.8012.80471,501
Apr 14, 202511.7012.3511.7011.7511.75621,014
Apr 11, 202511.5511.6510.8011.6511.65803,000
Apr 10, 202511.6511.6511.5011.6511.65232,000
Apr 9, 202511.8511.8510.6010.6010.601,273,172
Apr 8, 202511.7512.0011.7511.7511.751,402,001
Apr 7, 202513.0513.0513.0513.0513.0562,111
Apr 2, 202514.0514.4514.0014.4514.45295,002
Apr 1, 202514.0014.3513.9514.0514.05456,001
Mar 31, 202514.7014.7013.5013.9513.95727,010
Mar 28, 202515.2515.2514.8014.9514.95697,100
Mar 27, 202515.6015.6014.9515.0515.05758,005
Mar 26, 202515.3515.7515.3515.5015.50361,265
Mar 25, 202515.6015.7015.2515.3015.30464,043
Mar 24, 202515.4015.8015.3515.5015.50617,508
Mar 21, 202516.0016.0015.4015.4015.40688,048
Mar 20, 202515.7015.9515.7015.8015.80441,368
Mar 19, 202516.1016.1015.7015.7515.75802,021
Mar 18, 202516.0516.2015.9016.0016.00628,027
Mar 17, 202516.2016.4015.9516.0016.00662,508
Mar 14, 202516.1016.2015.8516.1516.15474,447
Mar 13, 202515.8516.3015.7515.8015.801,103,480
Mar 12, 202516.8016.8015.8515.8515.852,074,013
Mar 11, 202516.5016.8515.9516.5516.55906,006
Mar 10, 202517.4517.4516.6516.7016.70985,006
Mar 7, 202517.4517.5517.0017.1017.10764,100
Mar 6, 202517.9018.2017.4017.4517.45835,004
Mar 5, 202517.6017.9017.4017.7017.70649,000
Mar 4, 202516.8017.8516.6017.4517.451,292,051
Mar 3, 202517.7017.9016.9016.9016.901,326,108
Feb 27, 202517.7018.1517.6517.7017.70806,002
Feb 26, 202517.9018.0017.7017.7017.70861,834
Feb 25, 202517.9018.3517.9017.9517.95922,427
Feb 24, 202518.4018.5018.0018.1018.101,103,006
Feb 21, 202518.8018.9518.3018.4018.401,240,632
Feb 20, 202519.1019.1018.3018.3518.352,120,825
Feb 19, 202519.3019.6518.8519.1019.106,671,053
Feb 18, 202517.9019.0017.7018.9018.903,253,535
Feb 17, 202518.2018.8017.9018.1518.152,034,551
Feb 14, 202519.3019.4517.8018.4018.405,544,001
Feb 13, 202517.2518.9517.0018.9518.958,568,408
Feb 12, 202516.5017.2516.4017.2517.252,345,100
Feb 11, 202516.2016.3515.7015.7015.701,388,011
Feb 10, 202517.1017.1516.1016.3016.302,919,419
Feb 7, 202516.9518.1016.8017.8517.851,614,493
Feb 6, 202517.1017.2016.8016.9016.90529,002
Feb 5, 202516.8017.1516.8017.1017.10602,943
Feb 4, 202516.9516.9516.5516.8016.80383,000
Feb 3, 202516.5017.2516.1016.7016.70732,100
Jan 22, 202516.6016.9516.4016.4516.45662,147
Jan 21, 202516.6516.6516.4016.4516.45265,086
Jan 20, 202516.4016.4515.9016.4016.40411,168
Jan 17, 202516.1016.5516.1016.1016.10498,001
Jan 16, 202516.4016.5016.0016.0516.05586,003
Jan 15, 202516.4016.5015.9016.0016.00526,000
Jan 14, 202516.2016.5016.0016.0516.05836,498
Jan 13, 202516.3516.7516.2016.2016.20935,231
Jan 10, 202517.2017.3016.3016.7516.751,457,573
Jan 9, 202517.4517.4516.9017.3017.301,016,685
Jan 8, 202516.8017.7016.8017.3517.351,019,002
Jan 7, 202517.4517.5016.8016.9516.951,135,994
Jan 6, 202517.8518.0017.3017.3017.301,256,023
Jan 3, 202518.2018.3017.6517.9017.901,167,003
Jan 2, 202519.2519.2518.1518.2018.202,293,439
Dec 31, 202418.5519.3018.5018.9518.952,535,866
Dec 30, 202418.4019.2518.2018.7518.753,562,301
Dec 27, 202418.4518.8017.9018.4018.402,922,185
Dec 26, 202416.9018.3016.5518.3018.303,036,556
Dec 25, 202416.6517.0516.5516.7016.70763,050
Dec 24, 202416.8016.9516.5016.5516.55547,001
Dec 23, 202416.5017.2016.5016.8016.801,054,901
Dec 20, 202416.4517.0016.4016.4016.40886,753
Dec 19, 202416.0516.7016.0516.6016.60653,121
Dec 18, 202416.4016.6016.1516.4016.40723,487
Dec 17, 202416.7516.7516.2016.4016.40977,001
Dec 16, 202416.4517.2016.4516.7516.751,489,637
Dec 13, 202416.1516.4515.9016.1516.151,015,400
Dec 12, 202416.7016.7016.1016.1016.10962,150
Dec 11, 202416.9016.9016.3516.6016.60943,158
Dec 10, 202416.7017.0016.3016.5016.502,725,489
Dec 9, 202417.4517.8517.1017.3017.301,388,046
Dec 6, 202417.6017.9017.4517.5017.501,734,446
Dec 5, 202418.9519.0017.3017.6017.605,025,806
Dec 4, 202419.0019.5018.2519.0019.003,849,960
Dec 3, 202419.7019.7018.8519.0019.008,597,876
Dec 2, 202418.6019.5017.8019.5019.506,712,006
Nov 29, 202418.0018.4517.8518.3018.303,496,486
Nov 28, 202417.7018.3517.3017.8517.853,371,123
Nov 27, 202418.7518.7517.9017.9017.906,296,610
Nov 26, 202418.7019.0517.8019.0019.007,285,065
Nov 25, 202418.5519.1018.3018.7518.756,007,437
Nov 22, 202417.5018.7017.1518.5018.507,751,862
Nov 21, 202416.7018.1516.4517.9017.9011,226,502
Nov 20, 202416.7016.7016.7016.7016.708,335,760
Nov 19, 202414.9015.4014.5515.2015.201,227,794
Nov 18, 202415.0015.0514.3514.5014.501,053,055
Nov 15, 202415.0015.1514.7014.8014.80833,138
Nov 14, 202415.0515.4014.9015.0015.002,005,289
Nov 13, 202416.4016.7015.6015.6515.653,588,007
Nov 12, 202415.5016.7514.6016.5016.503,923,800
Nov 11, 202414.7015.8014.5015.8015.804,741,642
Nov 8, 202414.7014.8514.3514.4014.40352,155
Nov 7, 202414.6514.8014.4514.8014.80399,037
Nov 6, 202414.8515.2014.5014.8014.801,477,266
Nov 5, 202414.0514.2514.0514.2014.20165,000
Nov 4, 202414.2514.2513.7013.9513.95306,375
Nov 1, 202413.9014.2513.8514.2514.25193,447
Oct 30, 202414.1014.1013.9514.0014.00215,031
Oct 29, 202414.0514.3013.8514.2014.20241,250
Oct 28, 202414.8014.8014.0014.0514.05325,001
Oct 25, 202414.3014.5514.2514.5014.50227,206
Oct 24, 202414.8014.9014.2514.3014.30324,116
Oct 23, 202414.4514.8514.4514.8014.80377,301
Oct 22, 202414.3514.9514.3514.4514.45568,153
Oct 21, 202414.0014.6013.9514.6014.60580,147
Oct 18, 202413.8014.3513.7013.9013.90342,119
Oct 17, 202413.8514.0013.7013.7513.75189,001
Oct 16, 202413.4513.9013.4513.7013.70212,101
Oct 15, 202413.7513.7513.4513.4513.45348,181
Oct 14, 202413.5513.7013.5013.6513.65148,440
Oct 11, 202414.1014.1513.5513.6013.60946,133
Oct 9, 202414.6014.6014.2514.2514.25545,055
Oct 8, 202414.9014.9014.5014.5514.55485,088
Oct 7, 202414.7015.0014.6515.0015.00689,488
Oct 4, 202414.5514.9014.3514.5014.50389,040
Oct 1, 202414.8014.8014.4514.5514.55336,200
Sep 30, 202414.3514.9514.2014.7014.70692,000
Sep 27, 202414.6514.6514.3014.3514.35545,082
Sep 26, 202414.5015.3014.5014.6014.601,392,080
Sep 25, 202414.3514.5014.1514.4514.45426,290
Sep 24, 202414.2014.2514.0014.0514.05439,106
Sep 23, 202414.4514.6514.2014.2014.20551,004
Sep 20, 202414.7514.9014.3014.5514.55965,003
Sep 19, 202415.0015.0014.4014.7014.70443,183
Sep 18, 202414.9015.1514.7014.7514.75628,111
Sep 16, 202414.6015.4014.6014.9514.951,192,002
Sep 13, 202414.7515.2514.6514.9514.952,177,200
Sep 12, 202413.5014.7513.5014.7514.751,938,326
Sep 11, 202413.4013.4513.0013.4513.45453,100
Sep 10, 202413.6013.7513.3013.3513.35371,100
Sep 9, 202412.9013.5012.8513.3513.35236,000
Sep 6, 202413.4013.4513.0513.1513.15350,501
Sep 5, 202413.6513.9513.3013.4013.40299,140
Sep 4, 202413.5513.8013.1013.4013.40725,202
Sep 3, 202414.0014.3013.8513.9513.95554,101
Sep 2, 202414.1014.2513.6014.0014.00778,035
Aug 30, 202413.4014.5013.0014.0514.05886,310
Aug 29, 202413.6013.6013.4013.4013.40325,872
Aug 28, 202413.4513.9513.4013.6013.60827,002
Aug 27, 202413.2513.6013.2013.4513.45564,724
Aug 26, 202413.0013.6513.0013.1513.15972,299
Aug 23, 202412.6012.9512.2512.9512.95966,051
Aug 22, 202412.8012.9012.3012.6012.601,354,634
Aug 21, 202412.5012.9012.4012.8012.80880,265
Aug 20, 202412.9013.0512.5512.5512.55533,634
Aug 19, 202412.9513.4512.8012.8512.85472,405
Aug 16, 202412.7013.0512.7012.9012.90431,100
Aug 15, 202412.7512.8512.4512.6512.65516,085
Aug 14, 202412.9013.0012.6512.7012.70404,020
Aug 13, 202413.1013.1012.7012.8012.80275,396
Aug 12, 202413.1013.1012.7512.9512.95266,000
Aug 9, 202412.9513.1512.7512.7512.75597,201
Aug 8, 202412.6013.0012.6012.7512.75315,632
Aug 7, 202412.3513.1012.3513.0013.00487,000
Aug 6, 202413.4013.4011.7012.3512.351,059,286
Aug 5, 202413.8013.8012.6512.6512.651,276,102
Aug 2, 202414.8014.9013.9514.0514.051,429,505
Aug 1, 202414.8015.3014.8015.2015.20621,251
Jul 31, 202414.9015.0514.7014.8014.80440,250
Jul 30, 202414.8015.0014.5514.9514.95718,029
Jul 29, 202415.2515.5514.7014.8014.801,345,093
Jul 26, 202415.1515.1514.8515.1515.151,044,002
Jul 23, 202416.3016.6015.6015.6015.601,670,011
Jul 22, 202416.5016.6015.7015.9015.902,108,201
Jul 19, 202416.3517.0016.3516.5016.502,168,002
Jul 18, 202416.0017.4016.0016.8016.804,740,721
Jul 17, 202415.0016.6014.9016.6016.606,132,527
Jul 16, 202415.0515.4515.0015.1015.10686,300
Jul 15, 202415.4015.4515.0015.1015.10830,095
Jul 12, 202415.3515.4014.9515.3515.35785,040
Jul 11, 202415.0515.4014.5015.3515.351,611,081
Jul 10, 202415.5515.5514.8015.0515.052,254,080
Jul 9, 202415.5015.8015.1015.6515.653,215,000
Jul 8, 202415.4015.7015.0015.1015.102,467,100
Jul 5, 202414.2515.7014.2515.5515.553,147,200
Jul 4, 202414.5014.6014.0014.4014.402,392,384
Jul 3, 202413.5014.7513.5014.7014.705,271,245
Jul 2, 202413.6013.6513.3513.4513.45573,000
Jul 1, 202413.6013.6513.4513.4513.45286,105
Jun 28, 202413.8513.8513.5013.6013.60532,291
Jun 27, 202413.0013.6013.0013.6013.60816,488
Jun 26, 202413.5013.5013.0013.0013.00570,260
Jun 25, 202413.9013.9013.1513.4513.45870,633
Jun 24, 202413.7513.9013.4513.7013.701,098,002
Jun 21, 202413.6013.8013.3013.5513.551,084,082
Jun 20, 202413.7513.7513.4513.5013.50671,031
Jun 19, 202413.6013.9013.4013.5013.50702,267
Jun 18, 202413.6013.6013.4013.6013.60880,257
Jun 17, 202413.7513.7513.2513.4513.451,010,311
Jun 14, 202412.6013.3512.6013.3013.301,192,945
Jun 13, 202412.6012.6512.2512.5512.55392,187
Jun 12, 202412.6512.7512.4012.5512.55573,000
Jun 11, 202413.2013.3012.6012.6512.651,578,520
Jun 7, 202413.3513.7513.0513.3013.301,580,003
Jun 6, 202413.6513.8013.0013.0513.052,328,493
Jun 5, 202413.0013.3512.8013.2513.251,256,013
Jun 4, 202412.9513.1012.8012.8012.80515,000
Jun 3, 202412.8513.0512.6012.9512.95685,301
May 31, 202413.3013.3012.7512.7512.751,149,016
May 30, 202412.7013.5012.5013.1513.151,954,224
May 29, 202412.4512.7512.4512.7012.70799,301
May 28, 202412.3512.4512.2512.3512.35710,672
May 27, 202412.4512.5012.2012.3512.35663,203
May 24, 202412.5512.7012.3512.5012.50497,094
May 23, 202412.3012.6512.2512.5512.551,263,040
May 22, 202411.8512.7511.8512.3012.30891,000
May 21, 202411.7511.8511.6511.8511.85203,204
May 20, 202412.0512.0511.7511.8011.80312,000
May 17, 202412.1012.4011.9011.9511.95507,963
May 16, 202411.9012.1511.6012.1012.10800,003
May 15, 202412.0012.0011.6511.6511.65440,421
May 14, 202411.9512.2511.7511.8011.801,420,319
May 13, 202411.2512.3011.2512.3012.301,707,122
May 10, 202411.2011.2511.0011.2011.20139,005
May 9, 202411.2011.2511.1011.1511.15180,044
May 8, 202411.0011.1010.9011.1011.10185,002
May 7, 202411.1011.1010.9010.9510.95384,067
May 6, 202411.2011.2511.1011.1011.10123,265
May 3, 202411.3011.3011.1011.2011.20277,775
May 2, 202411.2011.4011.2011.2511.25127,000
Apr 30, 202411.0511.2511.0511.2511.25138,029

Related Tickers

6142.TW Cameo Communications, Inc.
8.86
-2.10%
 
2485.TW Zinwell Corporation
11.80
-1.67%
 
6152.TW Prime Electronics & Satellitics Inc.
9.80
-1.80%
 
3419.TW Wha Yu Industrial Co., Ltd.
14.90
-1.00%
 
8011.TW Tai Tung Communication Co., Ltd.
20.85
-1.42%
 
2419.TW Hitron Technologies Inc.
21.55
-2.05%
 
2321.TW Tecom Co., Ltd.
14.70
0.00%
 
6241.TWO Amigo Technology Inc.
13.00
-4.41%
 
8176.TWO Z-Com, Inc.
11.70
-2.50%
 
6674.TW Compal Broadband Networks, Inc.
21.20
+1.68%