Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.500	68.900	66.800	68.100	68.100	1,987,934
2026-07-22	68.000	69.000	67.700	67.700	67.700	1,810,653
2026-07-21	66.200	67.500	65.800	67.200	67.200	1,527,491
2026-07-20	68.100	68.800	63.700	65.200	65.200	4,548,205
2026-07-17	70.100	71.600	67.700	67.700	67.700	5,896,625
2026-07-16	72.300	72.400	70.600	72.000	72.000	2,927,031
2026-07-15	73.100	73.700	72.300	72.800	72.800	1,941,174
2026-07-14	76.100	76.100	69.700	72.300	72.300	5,560,313
2026-07-13	75.800	78.200	75.200	75.500	75.500	6,087,523
2026-07-10	75.000	75.000	75.000	75.000	75.000	0
2026-07-09	75.700	76.900	74.600	75.000	75.000	2,486,682
2026-07-08	74.600	75.300	73.300	75.000	75.000	2,224,062
2026-07-07	77.500	78.500	74.100	74.800	74.800	4,614,553
2026-07-06	77.900	78.900	76.900	77.400	77.400	4,264,952
2026-07-03	76.300	78.400	75.900	77.100	77.100	4,093,457
2026-07-02	73.300	78.200	72.500	77.000	77.000	9,810,701
2026-07-01	76.200	76.200	73.500	73.500	73.500	3,577,546
2026-06-30	73.700	76.000	73.500	75.000	75.000	3,402,053
2026-06-29	74.500	75.700	73.000	73.000	73.000	4,578,057
2026-06-26	79.000	80.800	74.400	74.800	74.800	11,421,895
2026-06-25	79.000	81.800	77.700	79.400	79.400	17,712,533
2026-06-24	76.600	76.600	74.700	75.500	75.500	5,205,327
2026-06-23	76.000	77.400	74.100	76.700	76.700	8,481,078
2026-06-22	76.200	76.800	74.600	74.600	74.600	5,032,963
2026-06-18	75.900	76.400	75.300	75.300	75.300	4,109,980
2026-06-17	74.500	77.000	74.100	76.300	76.300	6,818,932
2026-06-16	75.600	75.800	74.200	74.500	74.500	3,759,852
2026-06-15	73.800	76.500	73.000	75.200	75.200	5,979,942
2026-06-12	73.900	74.100	72.000	72.100	72.100	3,473,395
2026-06-11	71.000	72.100	69.600	71.700	71.700	5,142,859
2026-06-10	73.500	77.500	71.600	71.600	71.600	8,752,916
2026-06-09	73.500	76.300	72.600	74.700	74.700	6,225,912
2026-06-08	71.900	73.800	71.800	72.600	72.600	9,173,442
2026-06-05	80.900	83.300	79.500	79.700	79.700	15,445,545
2026-06-04	81.300	83.600	79.100	80.900	80.900	10,543,871
2026-06-03	82.500	82.900	81.500	81.600	81.600	7,375,933
2026-06-02	85.400	85.400	81.400	82.500	82.500	14,132,653
2026-06-01	84.200	86.400	83.300	84.700	84.700	21,279,899
2026-05-29	80.000	84.400	79.800	83.200	83.200	20,558,901
2026-05-28	81.000	82.300	78.100	78.600	78.600	9,011,764
2026-05-27	83.100	83.500	80.000	80.800	80.800	9,474,745
2026-05-26	84.200	85.800	81.300	82.400	82.400	12,291,185
2026-05-25	84.900	85.000	82.700	83.700	83.700	11,151,237
2026-05-22	81.000	84.000	80.400	83.400	83.400	15,239,585
2026-05-21	79.600	81.400	79.600	80.400	80.400	6,160,809
2026-05-20	80.100	80.300	78.500	78.800	78.800	5,471,435
2026-05-19	82.400	82.500	78.800	79.900	79.900	12,373,141
2026-05-18	81.500	83.000	77.200	82.400	82.400	17,587,468
2026-05-15	81.700	85.500	81.200	82.200	82.200	32,983,961
2026-05-14	80.600	82.900	80.200	80.300	80.300	11,665,059
2026-05-13	81.500	82.100	79.400	79.900	79.900	11,753,912
2026-05-12	81.000	83.700	78.800	82.400	82.400	15,012,440
2026-05-11	79.000	80.900	78.700	80.500	80.500	7,794,682
2026-05-08	79.600	81.100	77.100	78.500	78.500	8,813,744
2026-05-07	80.500	81.800	79.300	79.700	79.700	8,806,959
2026-05-06	81.400	81.600	78.400	79.200	79.200	10,275,037
2026-05-05	81.000	83.100	80.200	81.000	81.000	17,353,403
2026-05-04	80.000	82.400	78.100	82.000	82.000	27,326,443
2026-04-30	75.000	81.300	74.500	78.400	78.400	29,960,283
2026-04-29	74.600	76.900	74.400	75.000	75.000	16,470,549

← NewerPage 2 of 21 · 1,220 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.