Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	83.000	84.600	82.500	83.000	83.000	9,129,576
2025-10-22	82.000	86.900	82.000	83.800	83.800	32,407,839
2025-10-21	79.500	84.600	79.500	82.900	82.900	29,379,166
2025-10-20	80.900	81.100	77.100	78.600	78.600	13,828,906
2025-10-17	82.000	84.400	80.300	80.900	80.900	14,701,114
2025-10-16	82.700	83.600	81.700	81.800	81.800	5,789,970
2025-10-15	81.300	82.700	80.200	82.100	82.100	5,842,389
2025-10-14	84.300	85.000	80.000	80.500	80.500	12,833,208
2025-10-13	80.100	84.000	80.000	83.800	83.800	8,601,165
2025-10-09	88.200	88.600	86.000	86.000	86.000	12,471,790
2025-10-08	88.700	90.900	87.700	87.800	87.800	22,888,764
2025-10-07	86.200	88.500	85.700	86.900	86.900	12,261,868
2025-10-03	85.600	86.200	85.200	85.700	85.700	6,278,290
2025-10-02	88.300	88.500	85.500	85.600	85.600	13,612,823
2025-10-01	86.900	90.200	86.000	87.300	87.300	23,507,460
2025-09-30	86.800	87.400	85.200	86.300	86.300	13,863,033
2025-09-29	86.600	86.600	86.600	86.600	86.600	0
2025-09-26	88.400	88.800	84.000	86.600	86.600	25,653,651
2025-09-25	90.500	93.000	89.000	89.000	89.000	51,937,350
2025-09-24	89.300	93.400	89.200	90.000	90.000	82,502,775
2025-09-23	86.300	91.500	86.000	88.800	88.800	77,632,620
2025-09-22	85.000	86.500	83.800	86.000	86.000	18,273,396
2025-09-19	86.500	87.100	83.800	84.500	84.500	20,493,811
2025-09-18	93.500	94.000	85.900	85.900	85.900	34,569,870
2025-09-17	97.600	101.00	91.500	92.500	92.500	67,821,977
2025-09-16	88.498	95.553	88.409	95.553	94.954	71,977,370
2025-09-15	85.373	90.642	83.497	87.069	86.524	60,346,699
2025-09-12	83.051	87.337	82.962	85.105	84.571	66,205,225
2025-09-11	96.200	99.300	89.300	91.000	91.000	96,805,959
2025-09-10	85.100	93.500	84.800	93.500	93.500	66,694,901
2025-09-09	85.200	86.700	83.700	85.000	85.000	25,025,828
2025-09-08	86.000	86.500	83.300	85.200	85.200	32,243,065
2025-09-05	83.000	87.200	83.000	85.100	85.100	68,408,778
2025-09-04	81.500	82.900	79.300	79.600	79.600	38,273,763
2025-09-03	78.000	80.900	77.300	80.000	80.000	27,656,142
2025-09-02	78.900	79.600	76.300	77.400	77.400	17,241,381
2025-09-01	79.600	82.200	78.000	78.200	78.200	26,768,959
2025-08-29	81.900	82.000	79.000	79.200	79.200	21,919,087
2025-08-28	81.700	82.100	79.100	80.800	80.800	24,073,018
2025-08-27	85.400	86.900	80.800	81.600	81.600	49,742,083
2025-08-26	78.500	85.900	77.300	83.200	83.200	76,950,435
2025-08-25	77.200	81.600	77.200	78.500	78.500	48,327,135
2025-08-22	78.000	78.800	75.000	75.100	75.100	24,155,201
2025-08-21	75.100	81.100	75.100	76.700	76.700	57,308,144
2025-08-20	77.600	78.200	73.300	74.200	74.200	33,748,286
2025-08-19	77.800	79.000	74.800	78.400	78.400	31,432,444
2025-08-18	74.900	79.400	74.500	77.100	77.100	35,889,900
2025-08-15	75.000	75.400	73.400	74.600	74.600	18,971,188
2025-08-14	78.000	78.500	74.100	74.700	74.700	37,302,282
2025-08-13	76.300	79.000	73.500	77.400	77.400	85,707,694
2025-08-12	75.500	77.700	74.900	76.000	76.000	36,186,411
2025-08-11	74.000	79.800	73.200	75.100	75.100	95,736,655
2025-08-08	67.900	74.100	66.900	74.100	74.100	77,231,699
2025-08-07	71.200	72.100	66.700	67.400	67.400	50,700,248
2025-08-06	68.200	69.500	66.400	68.400	68.400	75,982,380
2025-08-05	63.000	67.700	62.900	67.700	67.700	38,107,753
2025-08-04	59.900	62.000	59.400	61.600	61.600	17,401,579
2025-08-01	59.200	62.300	58.800	60.400	60.400	22,160,088
2025-07-31	59.200	61.500	58.500	60.000	60.000	17,440,681
2025-07-30	59.400	59.400	57.700	58.700	58.700	7,054,367

← NewerPage 5 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.