Abonmax Co., Ltd (TPE:2429)
Taiwan
· Delayed Price · Currency is TWD 117.00
-13.00 (-10.00%)
Sep 26, 2025, 2:38 PM CST
Abonmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.50 | 128.00 | 117.00 | 117.00 | 117.00 | -10.00% | 4,813,475 |
| Sep 25, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -5.45% | 704,361 |
| Sep 24, 2025 | 131.50 | 137.50 | 129.00 | 137.50 | 137.50 | 4.56% | 478,040 |
| Sep 23, 2025 | 133.00 | 133.00 | 128.00 | 131.50 | 131.50 | -1.13% | 461,165 |
| Sep 22, 2025 | 130.00 | 134.50 | 127.50 | 133.00 | 133.00 | 3.91% | 662,420 |
| Sep 19, 2025 | 125.00 | 129.50 | 125.00 | 128.00 | 128.00 | 4.07% | 678,826 |
| Sep 18, 2025 | 130.00 | 130.50 | 121.50 | 123.00 | 123.00 | -3.53% | 782,068 |
| Sep 17, 2025 | 131.50 | 131.50 | 126.50 | 127.50 | 127.50 | -3.41% | 767,705 |
| Sep 16, 2025 | 129.00 | 134.00 | 129.00 | 132.00 | 132.00 | 3.94% | 933,739 |
| Sep 15, 2025 | 138.00 | 138.00 | 126.50 | 127.00 | 127.00 | -7.30% | 1,316,377 |
| Sep 12, 2025 | 144.50 | 144.50 | 136.00 | 137.00 | 137.00 | -5.19% | 1,260,833 |
| Sep 11, 2025 | 151.00 | 157.50 | 144.50 | 144.50 | 144.50 | -4.30% | 4,941,027 |
| Sep 10, 2025 | 139.00 | 151.00 | 136.00 | 151.00 | 151.00 | 9.82% | 4,159,839 |
| Sep 9, 2025 | 129.00 | 137.50 | 127.00 | 137.50 | 137.50 | 10.00% | 1,976,063 |
| Sep 8, 2025 | 124.00 | 126.50 | 121.00 | 125.00 | 125.00 | 1.21% | 3,508,450 |
| Sep 5, 2025 | 110.00 | 124.50 | 108.50 | 123.50 | 123.50 | 8.33% | 5,327,122 |
| Sep 4, 2025 | 115.50 | 116.00 | 112.00 | 114.00 | 114.00 | 8.06% | 6,103,176 |
| Sep 3, 2025 | 98.80 | 105.50 | 95.90 | 105.50 | 105.50 | 9.78% | 3,435,738 |
| Sep 2, 2025 | 98.00 | 99.90 | 87.80 | 96.10 | 96.10 | -1.44% | 4,878,221 |
| Sep 1, 2025 | 96.30 | 101.00 | 92.80 | 97.50 | 97.50 | 5.86% | 6,196,508 |
| Aug 29, 2025 | 89.60 | 92.10 | 85.40 | 92.10 | 92.10 | 9.90% | 4,984,626 |
| Aug 28, 2025 | 80.20 | 83.80 | 80.20 | 83.80 | 83.80 | 9.97% | 2,453,413 |
| Aug 27, 2025 | 79.00 | 79.00 | 76.20 | 76.20 | 76.20 | -2.56% | 1,606,795 |
| Aug 26, 2025 | 76.80 | 78.20 | 75.00 | 78.20 | 78.20 | 0.39% | 1,368,137 |
| Aug 25, 2025 | 74.20 | 78.80 | 72.60 | 77.90 | 77.90 | 6.42% | 1,562,909 |
| Aug 22, 2025 | 73.10 | 77.00 | 73.10 | 73.20 | 73.20 | -2.01% | 1,932,019 |
| Aug 21, 2025 | 84.00 | 85.00 | 73.90 | 74.70 | 74.70 | -8.79% | 8,415,903 |
| Aug 20, 2025 | 84.80 | 84.80 | 76.80 | 81.90 | 81.90 | -3.99% | 1,347,235 |
| Aug 19, 2025 | 87.50 | 88.70 | 85.00 | 85.30 | 85.30 | -2.51% | 950,314 |
| Aug 18, 2025 | 84.30 | 88.00 | 84.20 | 87.50 | 87.50 | 5.80% | 1,760,792 |
| Aug 15, 2025 | 80.40 | 83.60 | 80.40 | 82.70 | 82.70 | 3.12% | 1,317,845 |
| Aug 14, 2025 | 80.60 | 81.50 | 80.00 | 80.20 | 80.20 | -1.23% | 964,817 |
| Aug 13, 2025 | 84.50 | 84.50 | 80.50 | 81.20 | 81.20 | -3.91% | 1,098,389 |
| Aug 12, 2025 | 85.50 | 85.50 | 83.50 | 84.50 | 84.50 | 0.60% | 644,769 |
| Aug 11, 2025 | 82.60 | 85.00 | 82.30 | 84.00 | 84.00 | 1.20% | 1,071,253 |
| Aug 8, 2025 | 82.50 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 1,344,629 |
| Aug 7, 2025 | 84.70 | 84.70 | 82.00 | 82.00 | 82.00 | -2.03% | 1,186,793 |
| Aug 6, 2025 | 85.50 | 85.50 | 83.00 | 83.70 | 83.70 | -1.18% | 1,373,821 |
| Aug 5, 2025 | 87.50 | 87.60 | 84.70 | 84.70 | 84.70 | -4.19% | 2,169,146 |
| Aug 4, 2025 | 88.20 | 89.50 | 85.50 | 88.40 | 88.40 | -1.45% | 5,314,990 |
| Aug 1, 2025 | 89.00 | 91.60 | 87.10 | 89.70 | 89.70 | 0.22% | 14,282,177 |
| Jul 31, 2025 | 88.10 | 91.90 | 86.20 | 89.50 | 89.50 | 1.59% | 40,003,078 |
| Jul 30, 2025 | 82.50 | 88.10 | 82.50 | 88.10 | 88.10 | 9.99% | 26,002,369 |
| Jul 29, 2025 | 73.50 | 80.10 | 73.50 | 80.10 | 80.10 | 9.88% | 18,989,329 |
| Jul 28, 2025 | 68.70 | 74.80 | 68.20 | 72.90 | 72.90 | 6.11% | 7,730,821 |
| Jul 25, 2025 | 68.40 | 70.00 | 68.00 | 68.70 | 68.70 | -0.43% | 3,986,360 |
| Jul 24, 2025 | 68.30 | 69.20 | 66.10 | 69.00 | 69.00 | 4.07% | 8,320,918 |
| Jul 23, 2025 | 61.20 | 66.80 | 60.70 | 66.30 | 66.30 | 9.05% | 4,226,049 |
| Jul 22, 2025 | 61.10 | 62.70 | 60.40 | 60.80 | 60.80 | -1.30% | 1,376,774 |
| Jul 21, 2025 | 62.80 | 63.30 | 61.50 | 61.60 | 61.60 | -1.91% | 1,147,696 |