Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	43.550	44.300	43.300	44.300	44.300	2,353,058
2025-05-05	47.250	47.300	42.000	43.600	43.600	6,107,811
2025-05-02	47.300	47.550	46.300	46.650	46.650	4,535,541
2025-04-30	46.650	49.300	46.300	46.450	46.450	13,688,251
2025-04-29	44.950	46.850	44.500	46.550	46.550	6,261,062
2025-04-28	44.650	44.950	44.300	44.650	44.650	2,672,406
2025-04-25	44.500	44.700	43.700	44.100	44.100	3,166,936
2025-04-24	43.550	44.900	43.200	43.400	43.400	4,535,803
2025-04-23	43.000	43.850	42.650	43.000	43.000	4,393,751
2025-04-22	40.650	42.150	40.350	41.000	41.000	2,210,517
2025-04-21	44.200	44.250	41.450	41.450	41.450	3,415,368
2025-04-18	43.900	44.450	43.350	43.800	43.800	3,284,677
2025-04-17	44.400	44.750	43.200	43.900	43.900	5,460,121
2025-04-16	44.800	47.500	44.300	45.000	45.000	17,742,584
2025-04-15	41.800	44.500	41.800	44.100	44.100	7,274,305
2025-04-14	42.600	44.100	41.150	41.450	41.450	5,350,529
2025-04-11	38.500	41.300	37.250	41.000	41.000	6,339,098
2025-04-10	41.350	41.350	40.600	41.350	41.350	4,074,328
2025-04-09	37.700	39.250	37.600	37.600	37.600	8,010,755
2025-04-08	41.750	41.750	41.750	41.750	41.750	1,592,325
2025-04-07	46.350	46.350	46.350	46.350	46.350	1,225,521
2025-04-02	51.300	51.600	50.400	51.500	51.500	2,644,832
2025-04-01	51.000	51.400	50.500	51.300	51.300	3,073,960
2025-03-31	50.600	52.100	49.550	50.100	50.100	6,854,328
2025-03-28	56.100	56.100	53.100	53.600	53.600	6,516,878
2025-03-27	56.600	56.900	55.700	56.100	56.100	2,997,605
2025-03-26	57.500	58.400	57.000	57.100	57.100	7,170,326
2025-03-25	57.100	58.000	56.600	56.900	56.900	6,130,185
2025-03-24	56.800	57.200	56.400	56.400	56.400	2,741,712
2025-03-21	57.600	57.800	56.500	56.600	56.600	3,000,670
2025-03-20	56.500	57.700	56.500	57.300	57.300	4,597,834
2025-03-19	56.800	57.200	55.800	55.900	55.900	4,957,015
2025-03-18	57.300	57.800	56.600	57.000	57.000	3,661,373
2025-03-17	58.000	58.200	57.000	57.000	57.000	5,353,848
2025-03-14	58.300	58.400	56.000	57.200	57.200	10,677,493
2025-03-13	60.300	61.400	57.700	57.800	57.800	11,745,761
2025-03-12	59.500	60.700	59.100	59.600	59.600	7,632,547
2025-03-11	59.400	60.000	57.700	59.500	59.500	8,399,142
2025-03-10	62.800	64.000	60.700	61.200	61.200	14,410,934
2025-03-07	63.000	63.800	62.100	62.300	62.300	8,961,868
2025-03-06	64.500	65.300	62.500	63.700	63.700	29,518,370
2025-03-05	62.200	65.300	62.100	64.300	64.300	54,750,149
2025-03-04	58.500	62.000	57.400	60.700	60.700	9,806,931
2025-03-03	60.800	62.000	59.000	59.200	59.200	11,057,474
2025-02-27	63.700	65.600	61.500	61.700	61.700	35,559,440
2025-02-26	61.800	64.600	61.500	63.200	63.200	17,748,728
2025-02-25	62.800	63.700	61.700	62.000	62.000	14,688,327
2025-02-24	61.000	62.700	60.800	62.500	62.500	6,127,226
2025-02-21	61.600	62.400	61.100	61.900	61.900	6,129,627
2025-02-20	62.600	63.300	61.600	61.600	61.600	7,944,910
2025-02-19	63.100	65.000	62.700	62.900	62.900	22,293,982
2025-02-18	62.100	63.000	61.600	62.400	62.400	8,018,668
2025-02-17	61.800	63.800	61.700	62.100	62.100	18,411,999
2025-02-14	63.100	64.400	61.200	61.200	61.200	17,627,359
2025-02-13	64.200	64.600	62.800	63.500	63.500	14,474,585
2025-02-12	64.200	66.500	63.300	64.200	64.200	52,340,610
2025-02-11	63.000	65.800	62.800	63.600	63.600	37,080,816
2025-02-10	62.900	64.200	61.800	62.900	62.900	23,953,238
2025-02-07	59.900	64.000	58.700	63.400	63.400	32,789,654
2025-02-06	59.100	60.700	58.700	59.700	59.700	20,878,284

← NewerPage 7 of 21 · 1,221 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.