Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	48.800	48.850	45.650	45.650	45.650	5,617,168
2024-08-02	51.000	52.500	50.100	50.700	50.700	7,449,710
2024-08-01	50.800	53.900	50.200	52.800	52.800	14,913,221
2024-07-31	48.200	50.900	48.200	49.200	49.200	4,616,675
2024-07-30	46.300	49.350	46.000	49.100	49.100	5,322,367
2024-07-29	51.000	51.000	46.800	46.800	46.800	7,280,114
2024-07-26	49.000	50.400	48.350	50.100	50.100	3,898,060
2024-07-23	50.300	51.300	49.900	50.400	50.400	4,271,554
2024-07-22	50.300	50.900	48.900	49.400	49.400	6,839,419
2024-07-19	53.000	53.400	50.100	50.200	50.200	6,910,722
2024-07-18	53.900	53.900	52.300	52.700	52.700	4,368,180
2024-07-17	54.300	55.400	54.100	54.700	54.700	5,400,267
2024-07-16	55.000	55.300	53.500	53.700	53.700	5,427,865
2024-07-15	57.400	57.500	54.600	54.600	54.600	5,793,071
2024-07-12	56.000	57.800	55.300	56.700	56.700	12,043,078
2024-07-11	57.800	57.900	55.800	56.000	56.000	11,205,990
2024-07-10	55.200	58.000	54.500	56.400	56.400	17,422,539
2024-07-09	59.600	59.600	54.200	54.700	54.700	26,462,362
2024-07-08	58.500	61.500	57.100	59.600	59.600	56,577,329
2024-07-05	52.900	57.500	52.700	57.500	57.500	44,847,382
2024-07-04	52.300	54.000	52.000	52.300	52.300	16,904,527
2024-07-03	51.800	52.700	51.100	51.600	51.600	8,447,702
2024-07-02	52.100	52.800	50.800	51.300	51.300	8,635,771
2024-07-01	53.800	53.900	51.700	52.000	52.000	21,714,787
2024-06-28	49.950	54.500	49.950	54.200	54.200	40,944,387
2024-06-27	51.500	51.500	49.600	49.600	49.600	7,223,788
2024-06-26	50.900	53.000	50.800	51.300	51.300	20,398,940
2024-06-25	48.950	50.700	48.000	49.800	49.800	10,651,220
2024-06-24	50.400	50.500	48.850	49.050	49.050	7,121,071
2024-06-21	51.300	51.600	50.000	50.000	50.000	8,250,099
2024-06-20	51.300	51.900	50.400	51.000	51.000	8,809,995
2024-06-19	52.500	52.600	50.700	51.100	51.100	10,017,049
2024-06-18	53.600	54.300	51.500	52.100	52.100	10,733,740
2024-06-17	54.300	54.800	52.800	53.100	53.100	9,513,668
2024-06-14	54.000	55.600	53.700	54.000	54.000	9,196,893
2024-06-13	54.200	56.500	53.200	53.800	53.800	19,315,236
2024-06-12	54.200	55.000	50.800	53.800	53.800	31,272,234
2024-06-11	63.400	63.700	55.600	55.600	55.600	32,861,049
2024-06-07	62.000	63.000	60.500	61.700	61.700	5,484,080
2024-06-06	64.500	64.500	61.700	61.700	61.700	8,973,648
2024-06-05	60.100	61.200	59.500	61.000	61.000	4,346,023
2024-06-04	60.500	61.500	59.500	59.500	59.500	6,238,649
2024-06-03	59.000	60.800	58.500	60.500	60.500	5,707,269
2024-05-31	59.200	59.500	58.000	58.500	58.500	4,329,339
2024-05-30	59.600	60.700	59.200	59.200	59.200	8,122,939
2024-05-29	60.300	61.300	59.500	60.000	60.000	4,363,627
2024-05-28	61.800	61.800	59.200	59.500	59.500	5,703,688
2024-05-27	60.700	62.300	60.700	60.900	60.900	6,713,607
2024-05-24	55.600	59.600	55.500	59.600	59.600	7,994,723
2024-05-23	60.500	60.500	57.500	57.600	57.600	12,374,213
2024-05-22	62.100	63.300	60.100	61.700	61.700	63,836,955
2024-05-21	59.300	63.300	59.200	61.500	61.500	88,672,171
2024-05-20	57.600	62.000	56.300	59.300	59.300	85,837,382
2024-05-17	57.400	59.400	55.000	57.600	57.600	152,241,370
2024-05-16	52.700	56.300	52.500	56.300	56.300	54,073,108
2024-05-15	46.800	51.200	46.300	51.200	51.200	42,311,945
2024-05-14	47.700	48.400	44.850	46.550	46.550	78,676,565
2024-05-13	42.150	46.500	41.200	46.500	46.500	45,355,541
2024-05-10	41.850	42.350	40.800	42.300	42.300	19,172,793
2024-05-09	40.400	41.600	40.300	41.050	41.050	11,858,215

← NewerPage 10 of 21 · 1,222 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.