Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	81.000	83.400	79.800	81.000	81.000	10,076,425
2026-01-19	82.600	83.300	80.600	80.600	80.600	10,729,115
2026-01-16	80.100	83.700	80.100	82.300	82.300	23,618,805
2026-01-15	80.600	80.600	78.500	79.300	79.300	3,787,091
2026-01-14	78.200	80.600	78.000	79.800	79.800	6,622,200
2026-01-13	80.600	80.800	77.800	78.200	78.200	5,880,094
2026-01-12	78.900	80.600	78.600	79.900	79.900	5,839,989
2026-01-09	79.000	80.500	77.700	78.400	78.400	5,599,352
2026-01-08	79.300	79.300	77.300	77.400	77.400	4,490,612
2026-01-07	80.300	81.200	79.000	79.300	79.300	6,874,971
2026-01-06	78.500	80.600	78.400	79.600	79.600	7,401,909
2026-01-05	79.400	79.800	77.600	78.000	78.000	5,036,360
2026-01-02	77.700	81.000	77.600	79.200	79.200	8,872,071
2025-12-31	79.400	79.600	77.500	77.600	77.600	7,166,694
2025-12-30	77.900	80.100	76.100	79.400	79.400	7,665,259
2025-12-29	77.400	78.900	77.000	78.100	78.100	8,530,452
2025-12-26	76.300	76.600	75.600	75.800	75.800	2,560,053
2025-12-24	77.200	77.500	75.800	75.800	75.800	3,655,007
2025-12-23	78.500	78.600	76.600	76.700	76.700	4,016,830
2025-12-22	76.500	78.000	76.500	78.000	78.000	2,897,339
2025-12-19	77.000	77.200	75.900	76.000	76.000	3,301,131
2025-12-18	78.100	78.100	76.500	76.500	76.500	3,063,395
2025-12-17	78.100	80.000	78.100	78.200	78.200	3,189,745
2025-12-16	78.700	78.700	76.500	77.700	77.700	4,475,586
2025-12-15	79.000	79.600	78.700	78.800	78.800	3,020,359
2025-12-12	80.000	81.400	79.700	80.300	80.300	3,819,462
2025-12-11	81.200	81.400	79.600	79.600	79.600	5,463,117
2025-12-10	82.000	82.400	80.400	80.700	80.700	6,350,826
2025-12-09	82.100	82.500	81.500	81.700	81.700	6,223,236
2025-12-08	82.100	83.200	80.800	83.200	83.200	7,845,250
2025-12-05	82.500	84.800	81.200	81.500	81.500	25,832,258
2025-12-04	80.000	83.800	80.000	83.400	83.400	24,530,833
2025-12-03	78.800	79.900	77.900	78.000	78.000	2,822,880
2025-12-02	78.900	79.900	77.800	77.900	77.900	3,434,604
2025-12-01	80.500	80.700	78.700	78.800	78.800	3,188,999
2025-11-28	80.300	80.400	79.200	80.200	80.200	3,446,653
2025-11-27	82.100	82.200	79.900	80.400	80.400	6,470,721
2025-11-26	78.200	81.900	78.100	81.200	81.200	12,062,036
2025-11-25	76.700	78.200	76.700	77.100	77.100	5,545,106
2025-11-24	77.200	77.200	74.600	76.100	76.100	14,300,434
2025-11-21	78.200	79.200	76.100	76.500	76.500	7,297,342
2025-11-20	80.800	81.500	78.800	79.800	79.800	6,987,012
2025-11-19	79.000	79.500	77.400	77.800	77.800	7,110,769
2025-11-18	81.300	82.400	78.800	79.000	79.000	10,569,490
2025-11-17	84.200	84.700	81.800	81.800	81.800	10,523,141
2025-11-14	85.000	87.600	83.600	83.700	83.700	14,392,473
2025-11-13	90.400	90.400	87.000	87.000	87.000	28,361,908
2025-11-12	91.800	92.400	87.600	90.500	90.500	42,760,758
2025-11-11	86.900	92.500	86.300	90.500	90.500	70,537,537
2025-11-10	83.900	89.000	83.800	85.900	85.900	42,610,916
2025-11-07	80.500	82.800	80.400	81.300	81.300	6,633,098
2025-11-06	83.000	83.000	80.700	81.200	81.200	6,882,332
2025-11-05	78.500	84.400	78.500	81.400	81.400	21,622,143
2025-11-04	84.500	84.700	80.100	80.100	80.100	11,675,554
2025-11-03	86.100	86.300	84.100	84.300	84.300	7,471,890
2025-10-31	82.700	86.700	82.700	85.900	85.900	14,503,022
2025-10-30	85.600	86.200	82.600	83.000	83.000	11,458,023
2025-10-29	88.400	89.200	85.000	85.800	85.800	24,408,663
2025-10-28	86.000	87.800	85.600	87.500	87.500	31,199,309
2025-10-27	84.400	85.600	83.100	85.200	85.200	15,313,739

← NewerPage 4 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.