Taipei Exchange - Delayed Quote TWD

ABICO NetCom Co.,Ltd. (8071.TWO)

16.80
+0.05
+(0.30%)
At close: May 29 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 29, 202516.9517.0516.7016.8016.80135,010
May 28, 202517.4017.4016.7516.7516.75270,080
May 27, 202517.4517.5016.9517.0017.00231,651
May 26, 202517.4517.5517.2017.2517.25168,463
May 23, 202517.7017.7017.2517.3517.35102,000
May 22, 202517.6517.6517.4517.4517.45245,000
May 21, 202517.9018.0017.8017.8017.80185,874
May 20, 202518.1518.2017.8017.8517.85258,277
May 19, 202518.2018.4017.9017.9017.90323,055
May 16, 202518.3018.4018.1018.2018.20226,436
May 15, 202518.6018.9018.3018.3018.30609,551
May 14, 202518.7018.7518.3018.6018.60532,380
May 13, 202518.9019.5018.3518.5018.50985,269
May 12, 202518.5019.1018.4018.5518.55693,421
May 9, 202518.0018.5517.7518.2018.20941,252
May 8, 202517.8018.0017.8017.8517.85235,094
May 7, 202517.9018.0017.4517.6017.60389,100
May 6, 202517.5517.9517.5517.8017.80372,000
May 5, 202518.8018.9017.2017.7517.75593,554
May 2, 202518.9519.1518.5518.6018.60526,031
Apr 30, 202519.0019.6018.4018.4518.451,774,763
Apr 29, 202518.2019.2518.1518.8018.801,641,559
Apr 28, 202518.2518.2518.0018.1018.10285,379
Apr 25, 202518.3018.4517.9518.0018.00910,000
Apr 24, 202517.9518.2517.6517.6517.65509,666
Apr 23, 202517.3018.2017.3017.8017.80856,126
Apr 22, 202516.9517.3016.6516.8016.80323,335
Apr 21, 202517.6017.8516.9016.9516.95350,204
Apr 18, 202518.1018.1517.6017.6517.65470,565
Apr 17, 202517.7017.9517.5017.8017.80539,001
Apr 16, 202518.2518.8017.8517.9017.901,882,740
Apr 15, 202517.7018.7017.5018.1518.152,165,890
Apr 14, 202517.3517.9517.1517.3517.351,195,521
Apr 11, 202517.8017.8016.2516.8516.852,847,643
Apr 10, 202516.1016.2016.0016.2016.20451,000
Apr 9, 202516.5016.7014.7514.7514.751,496,140
Apr 8, 202517.0017.4516.2516.3516.351,303,001
Apr 7, 202518.0518.0518.0518.0518.05295,712
Apr 2, 202519.3520.0519.0020.0520.05932,088
Apr 1, 202518.9019.6518.8519.3519.35863,316
Mar 31, 202519.5019.9518.4018.6018.602,558,691
Mar 28, 202521.0021.0020.2020.4020.40777,241
Mar 27, 202521.3021.3520.9021.1521.15963,146
Mar 26, 202522.4022.6521.7021.7021.701,336,899
Mar 25, 202522.0022.3021.6022.1522.151,295,959
Mar 24, 202521.7522.0521.7521.9021.90718,197
Mar 21, 202522.1522.2021.8021.8521.85625,148
Mar 20, 202521.8022.5521.7022.1522.151,604,200
Mar 19, 202522.2022.2021.4521.6021.60828,200
Mar 18, 202521.5522.1021.5022.0022.001,257,451
Mar 17, 202521.7521.9521.3521.5521.55780,690
Mar 14, 202521.4021.7521.1521.7521.751,163,461
Mar 13, 202521.6522.3021.4521.5021.502,020,008
Mar 12, 202521.3522.1021.2021.5521.552,066,118
Mar 11, 202521.1421.2320.6021.0421.042,459,368
Mar 10, 202522.9523.1521.8721.9221.922,469,137
Mar 7, 202524.1324.1322.8522.8522.854,746,548
Mar 6, 202524.6224.9623.4424.3224.3229,836,046
Mar 5, 202522.3623.0521.8723.0523.056,337,596
Mar 4, 202520.3521.4319.9620.9920.991,468,150
Mar 3, 202521.4821.7720.5520.5520.552,215,037
Feb 27, 202521.6523.7521.6521.9021.908,843,300
Feb 26, 202521.3022.1021.1521.6021.601,082,100
Feb 25, 202522.0022.4021.3521.3521.351,485,262
Feb 24, 202521.6022.0021.5021.9021.90650,059
Feb 21, 202521.8522.0521.5521.7021.70927,582
Feb 20, 202521.7022.3521.3521.6521.651,211,658
Feb 19, 202522.1022.2521.5021.8021.801,852,147
Feb 18, 202521.1022.6520.9022.1022.103,694,107
Feb 17, 202521.0021.5520.9521.0521.051,058,618
Feb 14, 202520.9021.3520.7520.7520.75601,500
Feb 13, 202521.3021.4020.7520.9020.901,036,200
Feb 12, 202521.9022.4021.3021.3021.302,003,063
Feb 11, 202521.6522.0021.2521.6021.601,564,093
Feb 10, 202521.6022.4021.5521.7521.751,943,532
Feb 7, 202520.9022.6020.5521.9021.904,850,325
Feb 6, 202521.1021.4020.7020.9520.951,539,741
Feb 5, 202519.9521.5519.8521.1021.104,041,380
Feb 4, 202520.1020.1019.2019.9019.90576,058
Feb 3, 202519.6020.0519.3019.7019.70553,051
Jan 22, 202520.7021.0020.1520.1520.151,520,000
Jan 21, 202521.1521.3520.5520.6020.601,303,000
Jan 20, 202521.7021.9521.0021.4521.453,011,000
Jan 17, 202520.9022.4520.7521.6021.606,639,000
Jan 16, 202520.2520.6520.0520.5020.50852,000
Jan 15, 202520.4520.6019.7519.9019.90707,000
Jan 14, 202520.0020.4019.6020.4020.40693,000
Jan 13, 202519.9020.4019.5019.9019.90820,000
Jan 10, 202520.2020.6520.1020.1020.10886,000
Jan 9, 202521.4521.4520.0020.1520.151,758,000
Jan 8, 202521.2521.8021.1521.4021.401,244,000
Jan 7, 202521.9022.4021.3521.4521.452,075,000
Jan 6, 202522.1022.3021.5021.8021.801,983,000
Jan 3, 202523.2023.4021.2021.5521.554,501,000
Jan 2, 202523.7023.8022.7023.0023.003,529,000
Dec 31, 202422.9524.7522.9023.5523.559,546,000
Dec 30, 202423.8024.3023.2023.2023.205,822,000
Dec 27, 202423.4025.4023.3024.3024.3023,465,000
Dec 26, 202424.4024.8522.8523.1023.1015,862,000
Dec 25, 202422.8024.3022.6524.3024.3013,924,000
Dec 24, 202422.7024.0022.1022.1022.105,068,000
Dec 23, 202422.0022.9022.0022.7022.706,856,000
Dec 20, 202422.9523.8522.0022.0022.0020,771,000
Dec 19, 202419.6021.7519.6021.7521.759,289,000
Dec 18, 202419.7020.0519.5519.8019.80338,000
Dec 17, 202419.8020.0019.4019.9019.90655,000
Dec 16, 202419.5520.0019.1519.3019.30600,000
Dec 13, 202419.6519.6519.1019.5019.50303,000
Dec 12, 202419.4520.2519.4019.4019.40982,000
Dec 11, 202419.0019.9019.0019.3519.35454,000
Dec 10, 202419.0019.4018.9518.9518.95204,000
Dec 9, 202419.1519.1518.9019.0019.00182,000
Dec 6, 202418.8019.1518.8019.0019.00178,000
Dec 5, 202418.8519.0018.7018.9018.90139,000
Dec 4, 202418.8518.9518.5518.7518.75198,000
Dec 3, 202419.1019.1518.8018.8018.80195,000
Dec 2, 202418.6518.8018.6018.8018.80126,000
Nov 29, 202418.4018.7518.1018.7518.75122,000
Nov 28, 202418.8518.8518.3518.4018.40175,000
Nov 27, 202419.3519.4018.7018.8018.80229,000
Nov 26, 202419.1519.7519.1519.3519.35247,000
Nov 25, 202419.3519.3519.1019.1519.15143,000
Nov 22, 202419.3019.5019.0519.1019.10210,000
Nov 21, 202418.8019.2018.8019.0519.05135,000
Nov 20, 202418.9018.9018.5018.7518.75254,317
Nov 19, 202418.8019.1018.8018.9518.95139,000
Nov 18, 202419.2019.2018.7018.8018.80167,000
Nov 15, 202418.7519.2518.7519.2019.20234,000
Nov 14, 202419.3019.4018.7518.7518.75515,000
Nov 13, 202419.5019.6019.0019.2519.25444,000
Nov 12, 202419.8019.8019.1019.5019.50511,000
Nov 11, 202420.3520.3519.7019.8019.80235,000
Nov 8, 202420.5020.5519.8019.8019.80275,000
Nov 7, 202420.0020.6020.0020.3520.35352,000
Nov 6, 202420.0020.2019.8019.9019.90192,000
Nov 5, 202419.9020.5019.9019.9519.95490,000
Nov 4, 202419.8519.9519.5519.8019.80207,000
Nov 1, 202419.2019.9019.2019.8519.85261,000
Oct 30, 202420.2020.3519.5519.5519.55600,000
Oct 29, 202420.7520.7519.7019.9019.901,075,000
Oct 28, 202421.5021.5020.5020.7520.75825,000
Oct 25, 202422.2022.3521.3021.3521.35719,000
Oct 24, 202422.0022.8021.7521.8521.851,542,000
Oct 23, 202421.8522.2021.8021.8521.85352,000
Oct 22, 202422.0522.1521.7022.0022.00584,000
Oct 21, 202421.8522.8021.7022.1522.151,384,000
Oct 18, 202422.2522.6021.6521.7521.752,294,000
Oct 17, 202420.7522.6520.7522.2022.203,977,000
Oct 16, 202420.3521.1520.3520.7020.70532,000
Oct 15, 202420.8521.0520.3520.3520.35462,000
Oct 14, 202420.4020.9520.4020.7020.70269,000
Oct 11, 202420.5520.6020.1520.3520.35416,000
Oct 9, 202421.0021.2020.3020.3020.30471,000
Oct 8, 202420.9521.0020.6020.6020.60415,000
Oct 7, 202420.7521.3520.7520.9520.95565,000
Oct 4, 202421.6521.6520.7020.8020.80871,000
Oct 1, 202421.8021.9521.3521.5521.55558,000
Sep 30, 202421.9022.1021.6021.7021.70395,000
Sep 27, 202422.1522.6021.9021.9021.90913,000
Sep 26, 202422.8522.8522.0522.0522.05866,000
Sep 25, 202422.6023.2022.5022.6022.601,488,000
Sep 24, 202422.5022.7022.1022.2022.20647,000
Sep 23, 202422.8022.8022.2522.4522.45658,000
Sep 20, 202424.5524.5522.5022.5522.552,243,000
Sep 19, 202422.7023.6022.5022.9522.953,538,000
Sep 18, 202423.0023.0522.3022.3022.301,293,000
Sep 16, 202422.0023.7021.8522.8522.853,564,000
Sep 13, 202421.8022.8021.6521.7021.701,678,000
Sep 12, 202421.6021.9021.5021.5021.501,007,000
Sep 11, 202421.8522.0021.2021.2521.25939,000
Sep 10, 202422.9023.1521.2021.5521.552,600,000
Sep 9, 202422.5023.0522.0522.8022.802,267,000
Sep 6, 202423.8024.3023.0023.1523.152,685,000
Sep 5, 202422.9024.2022.7023.5023.504,361,000
Sep 4, 202422.5022.8021.6022.3522.353,170,000
Sep 3, 202424.3025.3023.9023.9523.956,507,000
Sep 2, 202423.5025.2023.4024.0524.055,926,000
Aug 30, 202424.6024.6023.2523.4023.402,232,000
Aug 29, 202424.3025.0524.2524.3024.302,051,000
Aug 28, 202425.0025.0024.2524.5524.552,887,000
Aug 27, 202423.7025.8023.7025.0025.007,251,000
Aug 26, 202424.4024.9023.6023.9023.903,776,000
Aug 23, 202422.7525.4022.6024.6524.6514,327,000
Aug 22, 202423.3523.9522.8023.1023.102,429,000
Aug 21, 202423.4023.8522.9023.1023.103,006,000
Aug 20, 202425.5025.6023.4023.4023.4011,513,000
Aug 19, 202422.8024.8522.3024.8524.8510,653,000
Aug 16, 202423.4024.2022.6022.6022.604,304,000
Aug 15, 202423.7023.9022.7522.9022.903,641,000
Aug 14, 202425.5026.3023.3023.8023.8015,725,000
Aug 13, 202422.5024.5522.1524.5524.5511,627,000
Aug 12, 202422.0022.5521.7022.3522.352,071,000
Aug 9, 202423.3024.0022.1022.5522.556,870,000
Aug 8, 202420.6522.7520.3022.2522.256,737,000
Aug 7, 202419.3020.7519.2020.7520.751,301,000
Aug 6, 202420.4021.0018.2018.9018.902,514,000
Aug 5, 202421.6021.7020.2020.2020.202,062,000
Aug 2, 202421.1023.2520.7522.4022.4011,308,000
Aug 1, 202420.0021.5519.9521.5521.552,502,000
Jul 31, 202419.3520.4019.2019.6019.60933,000
Jul 30, 202418.7019.4018.3019.3519.35824,000
Jul 29, 202420.0520.2018.8518.8518.85791,000
Jul 26, 202419.0520.0019.0519.7019.70748,000
Jul 23, 202420.4521.1520.2020.3520.35965,000
Jul 22, 202420.8020.9520.0520.1520.151,363,000
Jul 19, 202421.9022.1020.8520.8520.851,194,000
Jul 18, 202422.0022.2521.2021.9021.901,541,000
Jul 17, 202422.2523.4022.2522.5022.502,976,000
Jul 16, 202421.5022.8521.0522.5522.553,850,000
Jul 15, 202422.6522.7021.5021.5021.502,264,000
Jul 12, 202422.7023.3522.4022.4522.452,682,000
Jul 11, 202423.8523.9022.6022.8522.853,522,000
Jul 10, 202422.8524.5022.4523.3523.358,806,000
Jul 9, 202427.6027.9523.9523.9523.9511,791,000
Jul 8, 202425.0026.6024.8526.6026.6021,501,000
Jul 5, 202422.3024.2022.3024.2024.2016,777,000
Jul 4, 202422.0023.5521.2022.0022.0029,407,000
Jul 3, 202419.5521.4519.5521.4521.458,006,000
Jul 2, 202419.6519.9519.3019.5019.501,536,000
Jul 1, 202419.7020.6019.4020.0020.008,840,000
Jun 28, 202417.8519.4017.7019.0019.005,423,000
Jun 27, 202418.3018.3017.8017.8017.80361,000
Jun 26, 202418.0519.0018.0518.1018.101,348,000
Jun 25, 202417.9518.1017.4517.9017.90569,000
Jun 24, 202418.3518.3517.8017.9017.90489,000
Jun 21, 202418.0018.4018.0018.0518.05697,000
Jun 20, 202418.0018.6517.9518.2018.201,128,000
Jun 19, 202418.4018.4017.9518.0018.001,325,000
Jun 18, 202418.9019.5518.4018.4518.452,006,000
Jun 17, 202419.1019.5518.7018.8018.801,255,000
Jun 14, 202419.1019.8018.9019.2019.202,671,000
Jun 13, 202419.6020.6519.1019.2519.2510,161,000
Jun 12, 202417.1518.8516.7018.8518.852,376,000
Jun 11, 202418.9518.9517.1017.1517.152,902,000
Jun 7, 202419.4520.2019.0019.0019.002,586,000
Jun 6, 202421.4021.6019.9520.0020.001,567,000
Jun 5, 202419.7521.3519.7520.9020.902,030,000
Jun 4, 202420.1020.1019.5019.5019.50510,000
Jun 3, 202420.4020.4019.9520.1020.10578,000
May 31, 202420.0020.5019.9019.9019.901,006,000
May 30, 202420.0020.4019.7019.7019.70954,000
May 29, 202420.4020.8020.2020.3020.301,112,000

Related Tickers

2399.TW Biostar Microtech International Corp.
19.35
0.00%
 
2405.TW Shuttle Inc.
16.70
+0.30%
 
8093.TWO Enermax Technology Corporation
20.30
+8.56%
 
3521.TWO DataVan International Corporation
13.60
0.00%
 
2495.TW Infortrend Technology, Inc.
23.65
-1.05%
 
3594.TWO ARBOR Technology Corp.
41.30
+0.24%
 
3057.TW Promise Technology, Inc.
11.20
-2.61%
 
1471.TW Solytech Enterprise Corporation
11.05
-0.45%
 
2425.TW Chaintech Technology Corporation
38.25
-0.13%
 
8088.TWO Panram International Corp.
34.50
+5.18%