Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	56.000	60.000	55.900	59.500	59.500	21,014,845
2025-02-04	56.400	56.400	54.700	55.300	55.300	6,005,927
2025-02-03	56.600	57.800	55.600	56.400	56.400	5,303,140
2025-01-22	58.500	58.700	57.800	58.400	58.400	8,914,512
2025-01-21	58.000	58.500	57.200	57.800	57.800	6,453,642
2025-01-20	57.500	58.400	56.500	58.200	58.200	10,960,700
2025-01-17	58.400	60.500	57.000	57.000	57.000	30,189,260
2025-01-16	58.200	59.100	57.700	58.100	58.100	10,556,374
2025-01-15	58.600	59.200	57.100	57.200	57.200	13,349,576
2025-01-14	58.000	58.700	56.900	58.700	58.700	12,174,951
2025-01-13	58.000	59.300	56.000	58.200	58.200	17,948,359
2025-01-10	58.600	60.000	58.000	58.500	58.500	18,857,001
2025-01-09	64.200	64.200	58.500	58.600	58.600	40,472,101
2025-01-08	62.100	64.500	61.900	64.200	64.200	24,111,566
2025-01-07	62.800	65.700	61.600	62.600	62.600	43,336,046
2025-01-06	62.500	63.400	60.800	62.700	62.700	32,301,615
2025-01-03	63.700	63.900	60.500	61.400	61.400	36,106,295
2025-01-02	65.700	66.000	63.100	63.600	63.600	29,174,106
2024-12-31	65.000	66.400	64.000	65.700	65.700	42,859,715
2024-12-30	66.400	66.900	65.100	65.300	65.300	47,332,307
2024-12-27	65.100	70.200	63.700	66.200	66.200	167,278,574
2024-12-26	71.100	72.300	64.800	65.200	65.200	180,903,321
2024-12-25	65.000	70.100	64.300	70.100	70.100	131,166,013
2024-12-24	65.400	66.200	63.500	63.800	63.800	61,537,671
2024-12-23	66.100	66.900	63.300	64.200	64.200	78,881,092
2024-12-20	62.600	66.500	62.500	64.900	64.900	155,796,085
2024-12-19	56.000	61.600	55.400	61.600	61.600	113,352,428
2024-12-18	56.100	58.500	55.300	56.000	56.000	54,398,755
2024-12-17	55.400	57.500	53.600	56.600	56.600	104,850,555
2024-12-16	50.500	55.200	50.000	55.000	55.000	45,939,061
2024-12-13	51.500	52.200	49.750	50.200	50.200	18,131,318
2024-12-12	49.100	53.000	48.850	51.500	51.500	28,697,158
2024-12-11	48.450	49.200	47.650	48.650	48.650	4,021,640
2024-12-10	49.350	49.750	48.050	48.050	48.050	5,639,125
2024-12-09	48.650	49.250	48.150	48.800	48.800	8,091,691
2024-12-06	47.650	48.800	47.400	48.150	48.150	4,920,983
2024-12-05	47.800	47.950	47.100	47.100	47.100	1,335,545
2024-12-04	47.500	47.900	47.300	47.500	47.500	1,725,465
2024-12-03	46.450	48.250	46.450	47.200	47.200	3,220,845
2024-12-02	46.650	46.900	46.100	46.200	46.200	1,276,901
2024-11-29	45.300	46.400	45.300	46.300	46.300	1,860,794
2024-11-28	46.500	46.700	45.000	45.250	45.250	2,711,386
2024-11-27	47.900	48.400	46.500	46.550	46.550	3,519,749
2024-11-26	47.150	48.800	46.850	47.500	47.500	5,084,107
2024-11-25	46.900	47.200	46.500	47.000	47.000	1,423,317
2024-11-22	46.700	47.250	46.200	46.350	46.350	1,415,716
2024-11-21	46.200	46.750	46.050	46.200	46.200	1,145,422
2024-11-20	47.500	47.750	46.500	46.500	46.500	1,850,884
2024-11-19	47.100	47.950	47.100	47.500	47.500	1,472,152
2024-11-18	47.850	48.200	46.950	46.950	46.950	2,284,490
2024-11-15	47.300	48.350	46.900	47.600	47.600	2,595,243
2024-11-14	46.950	48.700	46.950	47.100	47.100	4,574,842
2024-11-13	46.250	47.100	46.100	46.900	46.900	1,857,376
2024-11-12	46.700	46.900	45.700	46.050	46.050	2,913,002
2024-11-11	48.150	48.200	46.700	47.100	47.100	2,509,403
2024-11-08	49.000	49.300	48.150	48.150	48.150	2,879,905
2024-11-07	47.650	49.450	47.650	48.950	48.950	3,946,031
2024-11-06	47.300	47.600	47.000	47.600	47.600	1,111,553
2024-11-05	46.650	48.250	46.650	47.050	47.050	2,329,991
2024-11-04	47.450	47.450	46.500	46.650	46.650	1,419,395

← NewerPage 8 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.