Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	46.050	47.200	45.600	47.200	47.200	1,469,431
2024-10-30	47.500	47.550	46.650	46.900	46.900	1,511,915
2024-10-29	48.000	48.000	47.000	47.050	47.050	3,746,991
2024-10-28	50.200	50.200	48.200	48.550	48.550	5,012,750
2024-10-25	51.200	51.500	50.000	50.200	50.200	12,713,570
2024-10-24	50.000	51.700	49.650	49.700	49.700	8,136,274
2024-10-23	51.300	51.700	50.000	50.500	50.500	8,879,527
2024-10-22	50.100	50.500	49.200	50.500	50.500	5,444,800
2024-10-21	49.000	51.500	48.900	50.400	50.400	13,803,958
2024-10-18	50.400	52.200	48.350	48.650	48.650	30,735,185
2024-10-17	46.050	50.600	46.050	50.600	50.600	24,021,868
2024-10-16	46.000	46.950	45.850	46.000	46.000	2,805,003
2024-10-15	46.700	47.450	46.100	46.200	46.200	2,155,240
2024-10-14	46.500	46.900	45.800	46.900	46.900	1,791,549
2024-10-11	47.200	47.500	46.500	46.550	46.550	2,325,287
2024-10-09	49.050	49.100	47.000	47.100	47.100	4,916,874
2024-10-08	48.100	49.300	47.700	48.450	48.450	7,443,293
2024-10-07	47.600	48.750	47.400	47.800	47.800	5,356,748
2024-10-04	48.050	48.100	46.550	46.700	46.700	2,092,288
2024-10-01	47.500	48.300	46.250	47.500	47.500	4,195,921
2024-09-30	47.900	48.100	46.950	47.000	47.000	1,976,945
2024-09-27	47.100	48.700	47.000	47.500	47.500	3,694,014
2024-09-26	48.000	48.200	46.900	46.900	46.900	2,420,065
2024-09-25	46.800	47.950	46.800	47.550	47.550	2,988,883
2024-09-24	46.550	47.100	46.300	46.500	46.500	1,804,522
2024-09-23	48.050	48.300	46.800	46.800	46.800	2,835,978
2024-09-20	48.800	48.950	47.500	47.800	47.800	3,798,846
2024-09-19	48.000	49.500	47.600	48.600	48.600	10,177,997
2024-09-18	48.500	49.350	46.900	47.400	47.400	11,812,852
2024-09-16	46.600	49.900	46.250	48.700	48.700	18,265,187
2024-09-13	45.300	45.500	44.850	45.400	45.400	1,504,137
2024-09-12	45.150	45.350	44.650	45.200	45.200	2,098,665
2024-09-11	44.200	44.800	43.950	44.250	44.250	1,479,539
2024-09-10	46.050	46.050	43.500	43.950	43.950	4,345,312
2024-09-09	44.200	45.550	44.200	45.550	45.550	2,301,665
2024-09-06	46.200	46.400	45.350	45.650	45.650	2,719,500
2024-09-05	46.500	47.800	45.750	45.800	45.800	3,743,856
2024-09-04	47.000	47.100	44.550	46.150	46.150	5,122,151
2024-09-03	49.000	50.500	48.700	48.900	48.900	4,520,530
2024-09-02	50.000	50.200	49.000	49.000	49.000	3,308,366
2024-08-30	51.200	51.300	49.600	49.700	49.700	4,488,135
2024-08-29	49.900	51.200	49.500	50.600	50.600	5,060,768
2024-08-28	51.200	51.300	50.300	50.500	50.500	2,921,353
2024-08-27	49.800	51.800	49.750	50.900	50.900	5,429,547
2024-08-26	52.100	52.100	50.100	50.100	50.100	5,043,926
2024-08-23	51.200	51.900	50.500	51.400	51.400	4,714,724
2024-08-22	54.100	54.100	52.000	52.000	52.000	6,955,937
2024-08-21	54.300	54.800	53.000	53.200	53.200	8,533,906
2024-08-20	56.000	57.000	53.100	54.900	54.900	44,022,628
2024-08-19	51.500	54.600	51.200	54.600	54.600	29,858,906
2024-08-16	49.850	50.300	49.100	49.650	49.650	5,012,349
2024-08-15	49.550	50.100	48.800	48.800	48.800	4,133,019
2024-08-14	51.000	51.600	48.900	49.800	49.800	11,270,548
2024-08-13	48.500	50.900	46.750	49.950	49.950	16,739,886
2024-08-12	48.450	49.200	47.350	47.500	47.500	5,843,074
2024-08-09	48.700	49.900	47.900	48.150	48.150	9,287,560
2024-08-08	46.900	48.900	46.500	47.050	47.050	10,273,931
2024-08-07	44.500	47.550	44.150	47.550	47.550	5,009,489
2024-08-06	46.150	47.400	41.100	43.250	43.250	9,859,703
2024-08-05	48.800	48.850	45.650	45.650	45.650	5,617,168

← NewerPage 9 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.