Ability Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	64.700	67.500	64.700	66.500	66.500	4,334,988
2026-10-20	63.200	65.300	63.000	63.900	63.900	1,437,291
2026-10-19	63.500	63.700	62.500	63.200	63.200	1,220,564
2026-10-16	64.300	65.700	64.200	64.700	64.700	1,276,539
2026-10-15	65.600	65.600	63.500	63.500	63.500	2,850,528
2026-10-14	64.400	67.400	64.200	65.900	65.900	2,110,614
2026-10-13	65.500	65.500	63.600	63.700	63.700	2,351,866
2026-10-12	66.000	66.300	65.600	65.800	65.800	1,275,067
2026-10-08	66.600	66.700	66.100	66.200	66.200	837,687
2026-10-07	66.200	66.800	66.200	66.600	66.600	1,103,953
2026-10-06	66.900	67.500	66.100	66.200	66.200	1,316,607
2026-10-05	67.700	67.900	66.500	66.500	66.500	1,700,811
2026-10-02	66.600	67.200	66.300	67.100	67.100	1,036,217
2026-10-01	67.500	67.500	66.500	66.700	66.700	1,196,587
2026-09-30	66.800	67.300	66.600	67.200	67.200	1,431,451
2026-09-29	66.400	66.900	66.100	66.200	66.200	1,115,848
2026-09-24	66.200	66.500	65.700	66.300	66.300	937,047
2026-09-23	67.000	67.000	66.000	66.100	66.100	1,382,252
2026-09-22	67.900	67.900	66.400	66.500	66.500	1,976,355
2026-09-21	67.800	67.900	67.300	67.300	67.300	1,451,653
2026-09-18	67.400	67.500	66.600	67.500	67.500	2,110,459
2026-09-17	67.400	67.700	66.700	66.800	66.800	1,342,197
2026-09-16	66.400	67.100	66.000	66.700	66.700	2,104,076
2026-09-15	66.600	66.900	65.700	65.700	65.700	1,300,371
2026-09-14	67.000	67.200	65.900	66.600	66.600	1,408,854
2026-09-11	66.500	68.000	66.400	67.300	67.300	1,806,223
2026-09-10	67.700	68.000	67.100	67.300	67.300	1,432,085
2026-09-09	68.100	68.400	67.500	67.700	67.700	1,895,609
2026-09-08	70.000	71.000	67.300	67.400	67.400	4,118,094
2026-09-07	68.900	69.000	67.300	67.500	67.500	1,872,657
2026-09-04	68.800	69.000	67.100	68.300	68.300	1,500,935
2026-09-03	70.500	71.800	67.900	67.900	67.900	4,320,130
2026-09-02	68.700	71.200	68.400	70.100	70.100	4,584,199
2026-09-01	69.500	70.700	68.700	68.700	68.700	2,595,858
2026-08-31	68.500	69.600	68.300	68.700	68.700	1,885,296
2026-08-28	70.200	70.300	68.800	69.000	69.000	1,915,370
2026-08-27	69.800	70.900	69.100	69.100	69.100	3,016,136
2026-08-26	67.100	70.400	67.100	70.100	70.100	4,985,275
2026-08-25	66.000	67.100	65.600	66.900	66.900	1,652,874
2026-08-24	68.700	68.700	67.000	67.100	67.100	2,302,011
2026-08-21	68.200	69.100	67.800	68.500	68.500	4,094,787
2026-08-20	67.300	68.100	66.600	67.100	67.100	1,270,269
2026-08-19	66.300	68.400	66.300	66.900	66.900	1,809,846
2026-08-18	71.100	71.200	69.300	69.300	67.308	2,454,925
2026-08-17	70.500	72.200	70.500	70.900	68.862	2,346,930
2026-08-14	71.200	71.400	70.400	70.500	68.474	1,972,342
2026-08-13	72.000	72.500	70.900	70.900	68.862	2,041,687
2026-08-12	71.300	72.100	71.200	71.500	71.500	2,186,930
2026-08-11	72.600	73.000	71.100	71.100	71.100	3,542,745
2026-08-10	70.600	72.800	69.700	72.400	72.400	4,278,347
2026-08-07	71.100	71.500	69.400	70.000	70.000	3,474,789
2026-08-06	69.500	70.000	68.600	69.600	69.600	2,113,804
2026-08-05	68.600	69.700	68.100	69.300	69.300	3,161,460
2026-08-04	66.500	67.800	66.300	67.400	67.400	2,306,503
2026-08-03	64.100	67.500	64.100	67.300	67.300	3,522,607
2026-07-31	63.500	65.300	62.800	63.900	63.900	2,971,144
2026-07-30	62.000	62.800	59.000	59.600	59.600	3,036,747
2026-07-29	64.500	65.300	59.600	62.600	62.600	4,961,125
2026-07-28	65.300	66.100	63.800	63.900	63.900	3,583,921
2026-07-27	68.500	69.500	67.500	68.100	68.100	3,823,678

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.4500 TWD
2022-07-18	1.0000 TWD
2021-09-07	0.4907 TWD
2020-07-27	0.3000 TWD
2019-08-19	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.