Stock listing
TPEx:8071 ABICO NetCom Co., Ltd. (能率網通) 股價
Follow ABICO NetCom Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:8071
$19.55 TWD -0.55 (-2.7%)
Close on Oct 30, 2026
- Day range
- $19.00 – $19.90 TWDOct 30, 2026
- Volume
- 307,989 sharesOct 30, 2026
- Market cap
- $1.17B TWDAt the close on Oct 30, 2026 · price × 60.08M shares outstanding
- 52-week range
- $15.25 – $35.10 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $12.00M TWDMedian day 338,039 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8071 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.55 | -0.55 | -2.7% | $19.90 | $19.90 | $19.00 | 307,989 | |
| $20.10 | -0.30 | -1.5% | $20.50 | $20.50 | $19.95 | 207,836 | |
| $20.40 | +0.10 | +0.5% | $20.95 | $20.95 | $20.20 | 214,642 | |
| $20.30 | +0.15 | +0.7% | $20.15 | $20.80 | $19.95 | 336,581 | |
| $20.15 | 0.00 | 0.0% | $20.15 | $20.15 | $20.15 | 0 | |
| $20.15 | -0.55 | -2.7% | $20.75 | $20.85 | $20.15 | 223,135 | |
| $20.70 | +0.35 | +1.7% | $20.55 | $20.95 | $20.55 | 164,418 | |
| $20.35 | -0.05 | -0.2% | $20.25 | $20.85 | $20.25 | 205,685 | |
| $20.40 | -0.50 | -2.4% | $20.40 | $20.50 | $20.20 | 231,092 | |
| $20.90 | +0.35 | +1.7% | $20.70 | $21.55 | $20.65 | 236,002 | |
| $20.55 | -0.75 | -3.5% | $21.25 | $21.25 | $20.45 | 452,000 | |
| $21.30 | +0.45 | +2.2% | $20.90 | $21.30 | $20.85 | 297,012 | |
| $20.85 | -0.80 | -3.7% | $21.55 | $21.55 | $20.70 | 423,157 | |
| $21.65 | -0.10 | -0.5% | $21.75 | $21.85 | $21.50 | 120,126 | |
| $21.75 | -0.15 | -0.7% | $21.80 | $21.85 | $21.55 | 184,000 | |
| $21.90 | +0.20 | +0.9% | $22.00 | $22.20 | $21.75 | 197,210 | |
| $21.70 | -0.30 | -1.4% | $22.10 | $22.70 | $21.70 | 322,010 | |
| $22.00 | -0.40 | -1.8% | $22.40 | $22.65 | $22.00 | 498,010 | |
| $22.40 | +0.40 | +1.8% | $21.95 | $22.70 | $21.85 | 444,014 | |
| $22.00 | -0.05 | -0.2% | $22.20 | $22.40 | $21.95 | 303,000 | |
| $22.05 | +0.20 | +0.9% | $21.80 | $22.10 | $21.80 | 329,010 | |
| $21.85 | -0.05 | -0.2% | $21.65 | $22.15 | $21.65 | 176,000 | |
| $21.90 | +0.10 | +0.5% | $21.80 | $22.05 | $21.70 | 180,003 | |
| $21.80 | -0.05 | -0.2% | $21.85 | $22.05 | $21.80 | 128,100 | |
| $21.85 | -0.25 | -1.1% | $22.45 | $22.45 | $21.85 | 264,117 | |
| $22.10 | +0.10 | +0.5% | $22.10 | $22.30 | $21.95 | 165,101 | |
| $22.00 | +0.50 | +2.3% | $21.65 | $22.05 | $21.45 | 348,000 | |
| $21.50 | +0.35 | +1.7% | $21.55 | $21.80 | $21.05 | 423,000 | |
| $21.15 | +0.05 | +0.2% | $20.90 | $21.35 | $20.90 | 170,024 | |
| $21.10 | -0.30 | -1.4% | $21.25 | $21.45 | $21.05 | 127,501 | |
| $21.40 | -0.45 | -2.1% | $21.30 | $21.70 | $21.30 | 276,050 | |
| $21.85 | -0.40 | -1.8% | $22.00 | $22.15 | $21.80 | 193,001 | |
| $22.25 | -0.60 | -2.6% | $23.15 | $23.15 | $22.15 | 268,250 | |
| $22.85 | +0.40 | +1.8% | $22.40 | $23.00 | $22.10 | 717,300 | |
| $22.45 | -0.55 | -2.4% | $23.50 | $23.50 | $22.40 | 315,103 | |
| $23.00 | -0.25 | -1.1% | $23.40 | $23.40 | $22.65 | 417,003 | |
| $23.25 | +0.25 | +1.1% | $23.20 | $23.40 | $22.90 | 296,104 | |
| $23.00 | -0.85 | -3.6% | $24.20 | $24.20 | $23.00 | 619,025 | |
| $23.85 | -0.10 | -0.4% | $23.70 | $24.15 | $23.60 | 251,100 | |
| $23.95 | -0.10 | -0.4% | $24.10 | $24.15 | $23.85 | 503,207 | |
| $24.05 | -0.45 | -1.8% | $24.50 | $24.55 | $23.90 | 335,030 | |
| $24.50 | +0.10 | +0.4% | $24.65 | $25.00 | $24.35 | 497,001 | |
| $24.40 | 0.00 | 0.0% | $24.80 | $25.00 | $24.35 | 742,110 | |
| $24.40 | +0.75 | +3.2% | $23.60 | $24.95 | $23.60 | 1,007,127 | |
| $23.65 | +0.10 | +0.4% | $23.55 | $23.65 | $23.00 | 338,039 | |
| $23.55 | -0.50 | -2.1% | $24.00 | $24.15 | $23.55 | 571,100 | |
| $24.05 | +0.35 | +1.5% | $23.95 | $24.80 | $23.55 | 616,691 | |
| $23.70 | -0.40 | -1.7% | $24.15 | $24.75 | $23.65 | 467,011 | |
| $24.10 | +0.50 | +2.1% | $23.55 | $24.60 | $23.20 | 963,015 | |
| $23.60 | -0.50 | -2.1% | $24.15 | $24.35 | $23.50 | 614,200 | |
| $24.10 | -0.30 | -1.2% | $24.75 | $25.00 | $24.10 | 706,358 | |
| $24.40 | -0.75 | -3.0% | $25.15 | $25.15 | $24.10 | 870,001 | |
| $25.15 | -0.40 | -1.6% | $25.80 | $26.00 | $24.90 | 2,711,218 | |
| $25.55 | +2.30 | +9.9% | $23.25 | $25.55 | $23.25 | 1,454,000 | |
| $23.25 | +0.15 | +0.6% | $23.10 | $23.50 | $22.85 | 446,014 | |
| $23.10 | -0.05 | -0.2% | $23.30 | $23.80 | $23.00 | 830,000 | |
| $23.15 | 0.00 | 0.0% | $23.40 | $24.25 | $23.05 | 941,003 | |
| $23.15 | -0.65 | -2.7% | $23.70 | $23.75 | $22.90 | 903,201 | |
| $23.80 | +1.30 | +5.8% | $23.25 | $24.75 | $23.00 | 2,013,452 | |
| $22.50 | +0.25 | +1.1% | $21.70 | $23.00 | $21.70 | 890,126 | |
| $22.25 | +1.30 | +6.2% | $20.55 | $22.70 | $20.50 | 1,160,540 | |
| $20.95 | +1.35 | +6.9% | $20.95 | $21.30 | $20.45 | 1,061,036 | |
| $19.60 | -0.45 | -2.2% | $19.55 | $20.45 | $19.45 | 1,251,044 |
- Ticker
- TPEx:8071
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about ABICO NetCom Co., Ltd.