AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,350.00 | 1,380.00 | 1,280.00 | 1,305.00 | 1,011.54 | 48,101 |
| 2024-07-31 | 1,385.00 | 1,395.00 | 1,305.00 | 1,390.00 | 1,077.42 | 49,021 |
| 2024-07-30 | 1,395.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,081.30 | 9,149 |
| 2024-07-29 | 1,400.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,081.30 | 3,601 |
| 2024-07-26 | 1,380.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,077.42 | 10,690 |
| 2024-07-23 | 1,405.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,077.42 | 4,478 |
| 2024-07-22 | 1,425.00 | 1,425.00 | 1,360.00 | 1,405.00 | 1,089.05 | 11,362 |
| 2024-07-19 | 1,435.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,104.55 | 10,408 |
| 2024-07-18 | 1,415.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,112.30 | 4,726 |
| 2024-07-17 | 1,420.00 | 1,440.00 | 1,385.00 | 1,435.00 | 1,112.30 | 13,873 |
| 2024-07-16 | 1,445.00 | 1,445.00 | 1,395.00 | 1,430.00 | 1,108.43 | 4,777 |
| 2024-07-15 | 1,420.00 | 1,450.00 | 1,385.00 | 1,445.00 | 1,120.05 | 8,956 |
| 2024-07-12 | 1,450.00 | 1,450.00 | 1,375.00 | 1,420.00 | 1,100.68 | 30,078 |
| 2024-07-11 | 1,435.00 | 1,485.00 | 1,375.00 | 1,425.00 | 1,104.55 | 69,556 |
| 2024-07-10 | 1,435.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,104.55 | 13,748 |
| 2024-07-09 | 1,480.00 | 1,480.00 | 1,400.00 | 1,435.00 | 1,112.30 | 25,953 |
| 2024-07-08 | 1,485.00 | 1,485.00 | 1,440.00 | 1,440.00 | 1,116.18 | 4,718 |
| 2024-07-05 | 1,460.00 | 1,485.00 | 1,445.00 | 1,480.00 | 1,147.18 | 14,091 |
| 2024-07-04 | 1,480.00 | 1,485.00 | 1,435.00 | 1,435.00 | 1,112.30 | 18,547 |
| 2024-07-03 | 1,485.00 | 1,490.00 | 1,450.00 | 1,460.00 | 1,131.68 | 12,648 |
| 2024-07-02 | 1,500.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,139.43 | 11,007 |
| 2024-07-01 | 1,475.00 | 1,485.00 | 1,430.00 | 1,485.00 | 1,151.06 | 11,078 |
| 2024-06-28 | 1,450.00 | 1,500.00 | 1,430.00 | 1,470.00 | 1,139.43 | 15,282 |
| 2024-06-27 | 1,505.00 | 1,525.00 | 1,455.00 | 1,480.00 | 1,147.18 | 16,200 |
| 2024-06-26 | 1,530.00 | 1,530.00 | 1,475.00 | 1,520.00 | 1,178.19 | 13,056 |
| 2024-06-25 | 1,535.00 | 1,535.00 | 1,460.00 | 1,510.00 | 1,159.01 | 17,579 |
| 2024-06-24 | 1,600.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,178.20 | 20,822 |
| 2024-06-21 | 1,530.00 | 1,600.00 | 1,480.00 | 1,595.00 | 1,224.25 | 40,171 |
| 2024-06-20 | 1,510.00 | 1,535.00 | 1,480.00 | 1,535.00 | 1,178.20 | 11,127 |
| 2024-06-19 | 1,510.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,151.33 | 8,588 |
| 2024-06-18 | 1,520.00 | 1,555.00 | 1,440.00 | 1,505.00 | 1,155.17 | 15,826 |
| 2024-06-17 | 1,470.00 | 1,600.00 | 1,465.00 | 1,520.00 | 1,166.68 | 91,460 |
| 2024-06-14 | 1,490.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,128.31 | 35,412 |
| 2024-06-13 | 1,530.00 | 1,530.00 | 1,450.00 | 1,470.00 | 1,128.31 | 27,546 |
| 2024-06-12 | 1,540.00 | 1,560.00 | 1,425.00 | 1,500.00 | 1,151.33 | 26,511 |
| 2024-06-11 | 1,370.00 | 1,510.00 | 1,325.00 | 1,510.00 | 1,159.01 | 42,776 |
| 2024-06-07 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,036.20 | 9,617 |
| 2024-06-06 | 1,380.00 | 1,390.00 | 1,325.00 | 1,360.00 | 1,043.87 | 8,701 |
| 2024-06-05 | 1,375.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,051.55 | 22,512 |
| 2024-06-04 | 1,380.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,055.39 | 4,143 |
| 2024-06-03 | 1,400.00 | 1,400.00 | 1,315.00 | 1,350.00 | 1,036.20 | 35,559 |
| 2024-05-31 | 1,400.00 | 1,420.00 | 1,360.00 | 1,400.00 | 1,074.58 | 2,535 |
| 2024-05-30 | 1,380.00 | 1,410.00 | 1,350.00 | 1,400.00 | 1,074.58 | 5,590 |
| 2024-05-29 | 1,450.00 | 1,450.00 | 1,380.00 | 1,380.00 | 1,059.23 | 11,848 |
| 2024-05-28 | 1,480.00 | 1,480.00 | 1,390.00 | 1,440.00 | 1,105.28 | 31,724 |
| 2024-05-27 | 1,500.00 | 1,500.00 | 1,430.00 | 1,440.00 | 1,105.28 | 17,636 |
| 2024-05-24 | 1,445.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,097.60 | 4,885 |
| 2024-05-23 | 1,500.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,135.98 | 2,873 |
| 2024-05-22 | 1,510.00 | 1,510.00 | 1,435.00 | 1,490.00 | 1,143.66 | 13,811 |
| 2024-05-21 | 1,480.00 | 1,510.00 | 1,420.00 | 1,465.00 | 1,124.47 | 21,458 |
| 2024-05-20 | 1,480.00 | 1,500.00 | 1,390.00 | 1,440.00 | 1,105.28 | 51,536 |
| 2024-05-17 | 1,530.00 | 1,535.00 | 1,475.00 | 1,530.00 | 1,174.36 | 12,609 |
| 2024-05-16 | 1,530.00 | 1,530.00 | 1,465.00 | 1,465.00 | 1,124.47 | 946 |
| 2024-05-15 | 1,530.00 | 1,535.00 | 1,465.00 | 1,470.00 | 1,128.31 | 12,061 |
| 2024-05-14 | 1,540.00 | 1,555.00 | 1,460.00 | 1,520.00 | 1,166.68 | 33,360 |
| 2024-05-13 | 1,560.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,174.36 | 13,517 |
| 2024-05-10 | 1,555.00 | 1,555.00 | 1,430.00 | 1,500.00 | 1,151.33 | 46,745 |
| 2024-05-09 | 1,515.00 | 1,565.00 | 1,495.00 | 1,520.00 | 1,166.68 | 16,842 |
| 2024-05-08 | 1,585.00 | 1,585.00 | 1,515.00 | 1,550.00 | 1,189.71 | 7,228 |
| 2024-05-07 | 1,590.00 | 1,590.00 | 1,520.00 | 1,585.00 | 1,216.57 | 8,377 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 19.8506 TWD |
| 2025-07-29 | 27.2870 TWD |
| 2024-06-26 | 14.7457 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.