Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	59.700	59.800	58.100	58.800	58.800	7,968,902
2025-07-28	59.000	60.200	58.400	59.700	59.700	12,665,221
2025-07-25	60.300	60.300	58.300	58.400	58.400	11,461,150
2025-07-24	59.700	60.200	58.600	59.900	59.900	13,626,316
2025-07-23	59.600	62.600	59.400	59.700	59.700	44,586,858
2025-07-22	60.200	60.500	58.000	58.400	58.400	29,451,395
2025-07-21	57.500	62.200	57.100	60.000	60.000	48,918,008
2025-07-18	56.400	57.600	55.600	56.900	56.900	18,202,487
2025-07-17	54.700	57.500	54.600	56.300	56.300	12,660,912
2025-07-16	54.900	55.500	54.500	54.600	54.600	8,799,772
2025-07-15	53.900	54.400	53.700	54.400	54.400	2,138,446
2025-07-14	54.100	54.700	53.600	53.700	53.700	2,685,788
2025-07-11	53.100	55.900	53.100	54.400	54.400	10,514,347
2025-07-10	53.200	53.800	52.800	52.800	52.800	2,366,662
2025-07-09	53.000	53.500	52.500	53.200	53.200	2,376,655
2025-07-08	53.500	54.200	52.200	52.700	52.700	6,728,990
2025-07-07	52.300	52.600	51.300	51.900	51.900	1,745,981
2025-07-04	53.800	54.400	52.200	52.400	52.400	4,254,681
2025-07-03	55.000	55.400	53.800	54.000	54.000	5,595,895
2025-07-02	53.300	54.800	53.300	54.600	54.600	3,747,844
2025-07-01	53.800	54.600	53.300	53.300	53.300	3,057,605
2025-06-30	53.400	54.000	52.700	53.700	53.700	2,405,782
2025-06-27	54.500	54.700	53.100	53.300	53.300	2,823,442
2025-06-26	54.200	55.200	53.800	53.900	53.900	6,715,315
2025-06-25	54.300	54.400	53.500	53.600	53.600	3,490,509
2025-06-24	53.200	54.400	53.100	54.000	54.000	6,556,758
2025-06-23	50.800	52.500	50.200	52.500	52.500	3,335,500
2025-06-20	52.700	53.700	51.600	51.900	51.900	4,601,269
2025-06-19	53.500	53.700	52.500	52.500	52.500	3,293,636
2025-06-18	53.500	54.200	53.300	53.400	53.400	3,834,200
2025-06-17	54.800	55.500	53.500	53.800	53.800	6,614,366
2025-06-16	54.100	54.900	53.200	54.400	54.400	5,402,036
2025-06-13	55.600	56.000	54.300	54.400	54.400	11,431,220
2025-06-12	55.100	57.900	54.900	56.500	56.500	42,406,763
2025-06-11	56.000	56.400	54.000	54.900	54.900	44,821,427
2025-06-10	52.700	55.100	52.000	55.100	55.100	31,703,959
2025-06-09	50.500	50.500	49.650	50.100	50.100	1,747,430
2025-06-06	51.200	51.300	50.000	50.200	50.200	2,207,116
2025-06-05	51.600	52.500	51.100	51.200	51.200	4,562,734
2025-06-04	49.500	51.500	49.500	51.500	51.500	6,509,620
2025-06-03	49.000	49.500	48.700	49.150	49.150	1,883,535
2025-06-02	50.600	50.600	48.750	48.750	48.750	3,999,764
2025-05-29	51.100	51.200	50.200	51.000	51.000	2,144,730
2025-05-28	51.800	52.000	50.100	50.300	50.300	3,631,130
2025-05-27	52.500	53.100	50.800	51.100	51.100	6,849,481
2025-05-26	51.200	52.100	50.700	51.200	51.200	3,095,543
2025-05-23	52.100	52.500	50.900	51.100	51.100	3,619,084
2025-05-22	51.500	51.800	50.500	51.700	51.700	3,879,088
2025-05-21	52.100	52.300	51.200	51.500	51.500	2,711,357
2025-05-20	53.000	53.400	51.200	51.500	51.500	6,546,876
2025-05-19	53.400	54.600	52.100	52.400	52.400	12,497,573
2025-05-16	53.700	54.400	52.900	53.700	53.700	9,080,455
2025-05-15	53.000	55.000	52.300	53.900	53.900	17,325,691
2025-05-14	53.400	53.800	52.400	52.900	52.900	10,981,720
2025-05-13	53.600	55.000	51.600	53.300	53.300	35,907,269
2025-05-12	48.350	52.600	48.350	52.600	52.600	34,574,061
2025-05-09	47.000	48.050	45.200	48.050	48.050	16,831,898
2025-05-08	44.150	44.550	43.700	44.050	44.050	1,863,469
2025-05-07	44.350	44.400	43.300	43.550	43.550	1,805,182
2025-05-06	43.550	44.300	43.300	44.300	44.300	2,353,058

← NewerPage 6 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.