Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.100	23.400	23.050	23.250	23.250	606,786
2023-11-02	23.200	23.400	23.100	23.100	23.100	623,216
2023-11-01	22.600	23.250	22.600	23.050	23.050	896,865
2023-10-31	22.900	23.150	22.450	22.500	22.500	756,033
2023-10-30	22.550	23.200	22.550	23.000	23.000	864,113
2023-10-27	22.700	22.850	22.550	22.600	22.600	493,757
2023-10-26	22.950	22.950	22.400	22.450	22.450	1,090,190
2023-10-25	23.100	23.300	22.800	23.150	23.150	1,045,929
2023-10-24	22.600	22.700	22.150	22.600	22.600	679,559
2023-10-23	22.050	22.650	22.050	22.350	22.350	553,621
2023-10-20	22.600	22.600	21.850	22.200	22.200	1,382,216
2023-10-19	22.700	22.800	22.150	22.550	22.550	1,561,277
2023-10-18	23.000	23.300	22.700	22.800	22.800	1,383,447
2023-10-17	23.550	23.600	22.800	22.950	22.950	2,935,796
2023-10-16	23.950	23.950	23.300	23.500	23.500	1,974,398
2023-10-13	24.050	24.400	23.750	23.950	23.950	1,496,840
2023-10-12	24.300	24.500	23.650	23.900	23.900	4,048,634
2023-10-11	24.750	25.100	24.150	24.750	24.750	2,017,543
2023-10-06	25.300	25.350	24.450	24.450	24.450	2,880,033
2023-10-05	25.700	25.750	25.150	25.300	25.300	2,301,270
2023-10-04	24.800	25.400	24.600	25.400	25.400	3,091,990
2023-10-03	25.400	25.650	24.900	25.000	25.000	4,138,161
2023-10-02	24.400	25.450	24.350	25.200	25.200	5,984,979
2023-09-28	24.100	24.350	23.700	24.150	24.150	1,622,208
2023-09-27	23.700	24.050	23.550	24.000	24.000	891,304
2023-09-26	24.050	24.150	23.550	23.750	23.750	1,259,514
2023-09-25	24.350	24.350	23.700	23.900	23.900	1,871,316
2023-09-22	23.050	24.650	23.050	24.200	24.200	3,718,205
2023-09-21	24.200	24.250	23.500	23.600	23.600	2,888,127
2023-09-20	24.200	24.650	24.000	24.350	24.350	3,368,397
2023-09-19	24.000	24.400	23.850	24.050	24.050	2,551,892
2023-09-18	23.150	24.000	23.100	23.950	23.950	2,311,784
2023-09-15	23.800	23.850	23.300	23.350	23.350	2,157,735
2023-09-14	23.600	24.250	23.300	23.850	23.850	3,963,859
2023-09-13	23.500	24.900	23.250	23.400	23.400	12,625,324
2023-09-12	24.000	24.050	23.050	23.400	23.400	4,243,121
2023-09-11	23.150	24.150	23.000	23.900	23.900	7,939,469
2023-09-08	22.600	22.600	21.800	22.000	22.000	2,207,622
2023-09-07	22.550	22.800	22.400	22.550	22.550	1,066,201
2023-09-06	22.600	22.850	22.500	22.550	22.550	1,151,470
2023-09-05	23.050	23.250	22.450	22.600	22.600	2,067,497
2023-09-04	24.000	24.000	22.350	23.000	23.000	4,214,024
2023-09-01	23.200	23.800	23.100	23.800	23.800	3,019,484
2023-08-31	23.150	23.450	23.000	23.250	23.250	1,691,693
2023-08-30	23.000	23.350	22.850	23.150	23.150	1,591,508
2023-08-29	23.400	23.500	22.750	22.900	22.900	2,142,732
2023-08-28	23.300	23.450	23.000	23.300	23.300	2,755,194
2023-08-25	22.650	23.300	22.150	23.000	23.000	2,807,405
2023-08-24	23.500	23.600	22.700	22.900	22.900	2,610,491
2023-08-23	22.900	23.050	22.450	23.000	23.000	3,799,690
2023-08-22	23.000	23.050	22.300	22.600	22.600	3,482,888
2023-08-21	22.600	23.000	22.350	22.850	22.850	7,141,506
2023-08-18	21.100	22.800	21.050	22.200	22.200	9,219,369
2023-08-17	20.700	21.350	20.600	21.250	21.250	3,567,584
2023-08-16	20.400	20.750	20.300	20.600	20.600	2,028,840
2023-08-15	20.100	20.600	19.850	20.450	20.450	1,802,108
2023-08-14	19.800	20.100	19.800	19.850	19.850	1,100,384
2023-08-11	19.900	20.050	19.650	19.650	19.650	462,128
2023-08-10	20.150	20.400	19.850	19.900	19.900	935,366
2023-08-09	19.950	20.450	19.950	19.950	19.950	1,617,743

← NewerPage 13 of 21 · 1,216 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.