Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.100	20.150	19.750	19.750	19.750	598,821
2023-08-07	19.950	20.150	19.800	20.100	20.100	1,377,916
2023-08-04	19.800	20.200	19.750	19.900	19.900	1,071,765
2023-08-02	19.600	19.700	19.450	19.700	19.700	1,263,389
2023-08-01	19.750	19.800	19.550	19.600	19.600	526,777
2023-07-31	19.650	19.900	19.600	19.700	19.700	835,441
2023-07-28	19.750	19.800	19.650	19.650	19.650	615,300
2023-07-27	19.650	19.800	19.500	19.750	19.750	1,216,085
2023-07-26	19.850	19.850	19.500	19.550	19.550	1,235,327
2023-07-25	20.000	20.000	19.600	19.800	19.800	1,603,628
2023-07-24	20.500	20.500	19.800	19.950	19.950	1,905,591
2023-07-21	20.650	20.850	20.350	20.500	20.500	1,934,217
2023-07-20	20.000	21.400	19.950	20.800	20.800	5,216,075
2023-07-19	20.600	20.700	19.900	19.950	19.950	2,679,942
2023-07-18	19.850	21.450	19.800	20.850	20.400	9,556,604
2023-07-17	19.700	19.850	19.450	19.750	19.324	966,544
2023-07-14	19.700	19.750	19.600	19.700	19.275	830,196
2023-07-13	19.950	20.000	19.600	19.650	19.226	1,352,570
2023-07-12	20.300	20.400	19.800	19.800	19.373	2,072,471
2023-07-11	20.700	20.800	20.250	20.250	19.813	750,326
2023-07-10	20.400	20.600	20.400	20.600	20.155	894,654
2023-07-07	20.400	20.850	20.250	20.400	19.960	1,280,631
2023-07-06	20.300	20.450	20.200	20.250	19.813	661,252
2023-07-05	20.450	20.500	20.300	20.350	19.911	761,507
2023-07-04	20.550	20.600	20.400	20.450	20.009	640,459
2023-07-03	20.600	20.700	20.500	20.550	20.107	843,031
2023-06-30	20.700	20.750	20.550	20.550	20.107	466,644
2023-06-29	20.900	21.200	20.650	20.750	20.302	1,742,210
2023-06-28	20.350	20.500	20.300	20.300	19.862	396,312
2023-06-27	20.550	20.750	20.300	20.350	19.911	563,079
2023-06-26	20.500	20.800	20.500	20.650	20.204	452,652
2023-06-21	20.900	21.000	20.600	20.750	20.302	957,115
2023-06-20	21.000	21.100	20.750	20.850	20.400	1,517,825
2023-06-19	20.800	20.900	20.600	20.600	20.155	702,081
2023-06-16	20.700	21.000	20.500	20.800	20.351	1,588,148
2023-06-15	20.200	20.750	20.200	20.600	20.155	1,857,249
2023-06-14	20.200	20.350	20.100	20.200	19.764	469,028
2023-06-13	20.200	20.250	20.100	20.100	19.666	591,168
2023-06-12	20.350	20.350	20.150	20.200	19.764	193,331
2023-06-09	20.350	20.350	20.150	20.200	19.764	496,919
2023-06-08	20.400	20.400	20.200	20.250	19.813	356,056
2023-06-07	20.300	20.350	20.250	20.300	19.862	435,601
2023-06-06	20.350	20.400	20.200	20.250	19.813	475,572
2023-06-05	20.400	20.500	20.250	20.350	19.911	907,077
2023-06-02	20.300	20.400	20.200	20.300	19.862	564,629
2023-06-01	20.100	20.300	20.000	20.250	19.813	718,667
2023-05-31	19.950	20.250	19.900	20.100	19.666	831,617
2023-05-30	20.200	20.200	19.950	19.950	19.519	469,150
2023-05-29	20.000	20.300	19.850	20.150	19.715	1,746,159
2023-05-26	20.100	20.100	19.900	20.000	19.568	503,931
2023-05-25	20.050	20.200	20.000	20.100	19.666	304,495
2023-05-24	20.150	20.150	20.000	20.050	19.617	285,084
2023-05-23	20.000	20.200	19.900	20.150	19.715	407,217
2023-05-22	20.200	20.200	19.950	20.000	19.568	323,064
2023-05-19	20.150	20.200	20.000	20.000	19.568	259,638
2023-05-18	19.900	20.150	19.900	20.000	19.568	390,228
2023-05-17	19.800	20.000	19.800	19.900	19.471	334,251
2023-05-16	19.850	19.950	19.750	19.800	19.373	247,133
2023-05-15	19.800	19.800	19.500	19.800	19.373	530,858
2023-05-12	19.900	19.900	19.600	19.800	19.373	435,304

← NewerPage 14 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.