Ability Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 40.800 | 44.250 | 40.600 | 44.250 | 44.250 | 43,848,499 |
| 2024-05-06 | 41.050 | 41.600 | 40.100 | 40.250 | 40.250 | 9,218,220 |
| 2024-05-03 | 41.200 | 41.800 | 39.850 | 40.700 | 40.700 | 10,910,909 |
| 2024-05-02 | 40.100 | 40.900 | 39.750 | 40.800 | 40.800 | 7,322,589 |
| 2024-04-30 | 40.000 | 41.500 | 39.400 | 40.550 | 40.550 | 12,602,017 |
| 2024-04-29 | 39.700 | 42.050 | 39.600 | 40.200 | 40.200 | 21,140,062 |
| 2024-04-26 | 40.400 | 40.800 | 39.100 | 39.500 | 39.500 | 15,519,574 |
| 2024-04-25 | 39.650 | 41.300 | 39.600 | 40.000 | 40.000 | 15,568,441 |
| 2024-04-24 | 42.150 | 43.400 | 40.000 | 40.200 | 40.200 | 38,528,605 |
| 2024-04-23 | 40.650 | 42.600 | 39.200 | 41.700 | 41.700 | 53,666,820 |
| 2024-04-22 | 42.000 | 42.400 | 38.350 | 38.750 | 38.750 | 21,712,037 |
| 2024-04-19 | 42.350 | 44.400 | 40.250 | 41.600 | 41.600 | 25,785,179 |
| 2024-04-18 | 43.800 | 45.650 | 42.350 | 43.000 | 43.000 | 43,251,725 |
| 2024-04-17 | 39.700 | 42.250 | 39.600 | 42.250 | 42.250 | 18,444,018 |
| 2024-04-16 | 37.000 | 39.900 | 36.300 | 38.450 | 38.450 | 31,032,478 |
| 2024-04-15 | 40.000 | 41.100 | 37.450 | 37.650 | 37.650 | 49,301,655 |
| 2024-04-12 | 37.900 | 38.900 | 36.000 | 38.900 | 38.900 | 48,610,782 |
| 2024-04-11 | 32.900 | 35.400 | 32.850 | 35.400 | 35.400 | 34,439,620 |
| 2024-04-10 | 33.950 | 33.950 | 32.200 | 32.200 | 32.200 | 13,773,735 |
| 2024-04-09 | 33.100 | 34.350 | 31.800 | 33.400 | 33.400 | 27,960,993 |
| 2024-04-08 | 35.450 | 35.450 | 31.850 | 31.950 | 31.950 | 60,772,433 |
| 2024-04-03 | 32.250 | 32.250 | 31.300 | 32.250 | 32.250 | 12,152,919 |
| 2024-04-02 | 28.400 | 29.350 | 27.800 | 29.350 | 29.350 | 13,748,606 |
| 2024-04-01 | 26.400 | 26.900 | 26.400 | 26.700 | 26.700 | 2,312,855 |
| 2024-03-29 | 26.200 | 26.600 | 25.550 | 26.450 | 26.450 | 2,873,028 |
| 2024-03-28 | 26.400 | 26.800 | 26.000 | 26.050 | 26.050 | 1,590,643 |
| 2024-03-27 | 26.500 | 27.100 | 26.300 | 26.400 | 26.400 | 2,509,873 |
| 2024-03-26 | 27.050 | 27.200 | 26.100 | 26.250 | 26.250 | 3,180,050 |
| 2024-03-25 | 26.800 | 27.450 | 26.600 | 26.900 | 26.900 | 5,752,248 |
| 2024-03-22 | 26.650 | 26.850 | 26.400 | 26.500 | 26.500 | 4,359,992 |
| 2024-03-21 | 26.500 | 26.950 | 26.000 | 26.700 | 26.700 | 11,925,662 |
| 2024-03-20 | 26.000 | 27.850 | 25.650 | 26.050 | 26.050 | 25,241,837 |
| 2024-03-19 | 24.350 | 25.750 | 24.250 | 25.550 | 25.550 | 2,622,785 |
| 2024-03-18 | 24.600 | 24.600 | 24.200 | 24.350 | 24.350 | 1,169,016 |
| 2024-03-15 | 25.000 | 25.000 | 24.500 | 24.550 | 24.550 | 1,266,855 |
| 2024-03-14 | 25.200 | 25.400 | 24.850 | 25.000 | 25.000 | 1,082,970 |
| 2024-03-13 | 26.000 | 26.150 | 25.100 | 25.200 | 25.200 | 1,537,028 |
| 2024-03-12 | 25.700 | 26.400 | 25.700 | 25.950 | 25.950 | 2,199,391 |
| 2024-03-11 | 25.100 | 25.900 | 25.050 | 25.650 | 25.650 | 928,209 |
| 2024-03-08 | 26.000 | 26.000 | 25.000 | 25.100 | 25.100 | 1,906,987 |
| 2024-03-07 | 26.250 | 26.250 | 25.700 | 26.000 | 26.000 | 1,688,435 |
| 2024-03-06 | 26.000 | 26.400 | 25.850 | 26.100 | 26.100 | 1,717,400 |
| 2024-03-05 | 26.000 | 26.250 | 25.800 | 25.950 | 25.950 | 1,632,598 |
| 2024-03-04 | 26.050 | 26.250 | 25.800 | 25.900 | 25.900 | 1,882,868 |
| 2024-03-01 | 25.800 | 26.100 | 25.700 | 25.900 | 25.900 | 1,633,672 |
| 2024-02-29 | 25.750 | 25.900 | 25.300 | 25.800 | 25.800 | 940,742 |
| 2024-02-27 | 26.250 | 26.250 | 25.600 | 25.700 | 25.700 | 1,681,342 |
| 2024-02-26 | 25.550 | 26.200 | 25.550 | 26.150 | 26.150 | 2,516,870 |
| 2024-02-23 | 25.900 | 26.050 | 25.500 | 25.550 | 25.550 | 1,278,093 |
| 2024-02-22 | 25.900 | 25.950 | 25.700 | 25.800 | 25.800 | 979,340 |
| 2024-02-21 | 25.700 | 25.900 | 25.500 | 25.850 | 25.850 | 1,200,224 |
| 2024-02-20 | 25.950 | 26.000 | 25.450 | 25.600 | 25.600 | 1,248,130 |
| 2024-02-19 | 25.900 | 26.100 | 25.600 | 25.900 | 25.900 | 3,237,365 |
| 2024-02-16 | 24.450 | 26.000 | 24.450 | 25.900 | 25.900 | 5,467,962 |
| 2024-02-15 | 24.100 | 24.200 | 23.700 | 24.100 | 24.100 | 898,992 |
| 2024-02-05 | 24.400 | 24.400 | 23.800 | 23.950 | 23.950 | 1,926,450 |
| 2024-02-02 | 24.800 | 24.950 | 24.500 | 24.500 | 24.500 | 1,067,580 |
| 2024-02-01 | 25.000 | 25.000 | 24.600 | 24.850 | 24.850 | 758,083 |
| 2024-01-31 | 24.550 | 25.050 | 24.550 | 24.850 | 24.850 | 1,221,735 |
| 2024-01-30 | 24.950 | 24.950 | 24.600 | 24.600 | 24.600 | 686,748 |
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.