Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	71.400	73.500	70.200	73.100	73.100	5,253,340
2026-04-27	71.600	72.900	70.200	70.900	70.900	4,821,930
2026-04-24	72.000	73.300	70.400	71.300	71.300	4,141,922
2026-04-23	77.000	77.000	70.000	71.000	71.000	9,494,887
2026-04-22	76.500	79.500	74.900	76.000	76.000	14,472,673
2026-04-21	73.100	74.900	72.300	74.900	74.900	5,772,705
2026-04-20	72.800	73.700	72.300	72.300	72.300	3,825,838
2026-04-17	72.600	72.900	71.900	72.300	72.300	2,365,696
2026-04-16	72.600	73.600	71.800	72.200	72.200	3,882,905
2026-04-15	73.300	74.000	71.300	71.800	71.800	4,787,925
2026-04-14	71.900	73.000	71.200	72.000	72.000	5,256,863
2026-04-13	69.900	71.300	68.900	70.800	70.800	2,798,336
2026-04-10	70.200	71.800	69.700	70.100	70.100	3,631,300
2026-04-09	70.500	70.500	68.800	69.000	69.000	2,761,188
2026-04-08	69.000	69.700	68.500	68.900	68.900	2,350,856
2026-04-07	67.500	68.100	66.400	67.000	67.000	1,738,793
2026-04-02	68.800	69.000	66.200	66.500	66.500	2,623,744
2026-04-01	68.200	69.000	67.500	67.900	67.900	1,986,262
2026-03-31	69.700	70.300	66.600	66.700	66.700	3,699,884
2026-03-30	70.500	70.900	69.300	69.500	69.500	3,139,331
2026-03-27	70.900	72.300	70.100	72.200	72.200	5,048,720
2026-03-26	72.600	73.400	71.100	72.500	72.500	3,423,493
2026-03-25	71.100	72.900	70.900	72.100	72.100	3,686,637
2026-03-24	71.500	71.800	68.600	69.600	69.600	2,818,054
2026-03-23	68.000	72.700	67.200	69.800	69.800	5,276,582
2026-03-20	71.000	71.600	69.800	70.300	70.300	2,760,813
2026-03-19	72.000	72.300	71.000	71.000	71.000	2,951,342
2026-03-18	72.400	73.400	72.000	73.000	73.000	3,690,846
2026-03-17	72.800	72.800	71.400	71.800	71.800	2,816,474
2026-03-16	72.000	73.400	71.600	71.700	71.700	3,945,676
2026-03-13	70.000	71.400	69.500	70.600	70.600	2,457,078
2026-03-12	72.000	72.300	70.400	70.900	70.900	2,996,200
2026-03-11	72.200	72.600	71.700	72.400	72.400	2,800,209
2026-03-10	70.900	71.700	70.000	70.700	70.700	3,479,733
2026-03-09	66.000	68.300	64.900	68.200	68.200	4,947,486
2026-03-06	72.000	72.400	70.700	72.100	72.100	2,433,390
2026-03-05	73.000	73.400	71.600	72.800	72.800	3,472,491
2026-03-04	74.200	74.300	68.800	70.000	70.000	9,462,127
2026-03-03	79.000	79.700	75.200	75.400	75.400	8,621,919
2026-03-02	77.800	79.900	77.100	79.000	79.000	4,733,776
2026-02-26	80.400	81.700	80.000	81.000	81.000	4,621,794
2026-02-25	82.200	82.200	79.700	80.400	80.400	7,119,118
2026-02-24	81.600	83.500	80.500	82.200	82.200	8,388,326
2026-02-23	78.900	81.000	77.800	80.700	80.700	6,730,158
2026-02-11	78.000	78.100	77.100	77.500	77.500	3,061,547
2026-02-10	78.600	78.800	76.700	77.600	77.600	6,095,928
2026-02-09	80.100	82.400	78.100	78.100	78.100	6,829,506
2026-02-06	79.500	79.500	77.300	78.200	78.200	7,715,542
2026-02-05	82.300	85.600	80.000	80.000	80.000	20,326,926
2026-02-04	79.600	80.800	78.500	80.300	80.300	5,933,519
2026-02-03	82.518	83.414	77.939	79.233	79.233	11,411,659
2026-02-02	82.817	84.011	77.143	79.333	79.333	18,702,347
2026-01-30	94.164	95.060	84.807	84.807	84.807	45,147,911
2026-01-29	92.671	97.150	88.291	94.164	94.164	64,968,867
2026-01-28	90.200	92.200	87.500	91.100	91.100	26,335,585
2026-01-27	90.100	92.500	87.000	89.300	89.300	37,327,778
2026-01-26	84.400	91.500	84.300	89.400	89.400	41,185,735
2026-01-23	87.100	88.900	83.100	83.200	83.200	23,300,295
2026-01-22	84.400	88.900	83.200	86.200	86.200	28,243,810
2026-01-21	81.000	85.700	80.200	82.500	82.500	22,356,490

← NewerPage 3 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.