AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,530.00 | 1,600.00 | 1,460.00 | 1,580.00 | 1,212.74 | 32,485 |
| 2024-05-03 | 1,575.00 | 1,590.00 | 1,490.00 | 1,530.00 | 1,174.36 | 18,907 |
| 2024-05-02 | 1,630.00 | 1,635.00 | 1,540.00 | 1,570.00 | 1,205.06 | 57,019 |
| 2024-04-30 | 1,655.00 | 1,670.00 | 1,610.00 | 1,660.00 | 1,274.14 | 21,762 |
| 2024-04-29 | 1,700.00 | 1,700.00 | 1,620.00 | 1,620.00 | 1,243.44 | 32,923 |
| 2024-04-26 | 1,650.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,304.84 | 21,575 |
| 2024-04-25 | 1,740.00 | 1,740.00 | 1,630.00 | 1,630.00 | 1,251.11 | 45,561 |
| 2024-04-24 | 1,700.00 | 1,760.00 | 1,690.00 | 1,720.00 | 1,320.19 | 43,441 |
| 2024-04-23 | 1,695.00 | 1,720.00 | 1,640.00 | 1,700.00 | 1,304.84 | 42,178 |
| 2024-04-22 | 1,760.00 | 1,780.00 | 1,615.00 | 1,665.00 | 1,277.98 | 52,112 |
| 2024-04-19 | 1,760.00 | 1,790.00 | 1,650.00 | 1,745.00 | 1,339.38 | 74,931 |
| 2024-04-18 | 1,865.00 | 1,910.00 | 1,680.00 | 1,790.00 | 1,373.92 | 116,337 |
| 2024-04-17 | 1,770.00 | 1,930.00 | 1,720.00 | 1,915.00 | 1,469.87 | 92,497 |
| 2024-04-16 | 1,750.00 | 1,750.00 | 1,580.00 | 1,750.00 | 1,343.22 | 46,071 |
| 2024-04-15 | 1,810.00 | 1,810.00 | 1,600.00 | 1,740.00 | 1,335.55 | 155,641 |
| 2024-04-12 | 1,880.00 | 1,960.00 | 1,785.00 | 1,795.00 | 1,377.76 | 168,897 |
| 2024-04-11 | 1,620.00 | 1,860.00 | 1,580.00 | 1,860.00 | 1,427.65 | 244,201 |
| 2024-04-10 | 1,600.00 | 1,615.00 | 1,540.00 | 1,600.00 | 1,228.09 | 49,707 |
| 2024-04-09 | 1,645.00 | 1,670.00 | 1,520.00 | 1,610.00 | 1,235.76 | 97,477 |
| 2024-04-08 | 1,700.00 | 1,770.00 | 1,550.00 | 1,675.00 | 1,285.65 | 84,011 |
| 2024-04-03 | 1,515.00 | 1,790.00 | 1,510.00 | 1,700.00 | 1,304.84 | 181,379 |
| 2024-04-02 | 1,370.00 | 1,550.00 | 1,350.00 | 1,540.00 | 1,182.03 | 164,048 |
| 2024-04-01 | 1,260.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,036.20 | 68,609 |
| 2024-03-29 | 1,230.00 | 1,240.00 | 1,200.00 | 1,240.00 | 951.77 | 28,584 |
| 2024-03-28 | 1,220.00 | 1,225.00 | 1,180.00 | 1,185.00 | 909.55 | 29,105 |
| 2024-03-27 | 1,230.00 | 1,260.00 | 1,205.00 | 1,230.00 | 944.09 | 37,949 |
| 2024-03-26 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 967.12 | 0 |
| 2024-03-25 | 1,315.00 | 1,315.00 | 1,250.00 | 1,260.00 | 967.12 | 25,005 |
| 2024-03-22 | 1,320.00 | 1,330.00 | 1,260.00 | 1,315.00 | 1,009.33 | 45,518 |
| 2024-03-21 | 1,300.00 | 1,320.00 | 1,230.00 | 1,270.00 | 974.79 | 59,951 |
| 2024-03-20 | 1,340.00 | 1,340.00 | 1,200.00 | 1,250.00 | 959.44 | 63,487 |
| 2024-03-19 | 1,260.00 | 1,380.00 | 1,210.00 | 1,320.00 | 1,013.17 | 120,016 |
| 2024-03-18 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,005.50 | 0 |
| 2024-03-15 | 1,380.00 | 1,470.00 | 1,140.00 | 1,310.00 | 1,005.50 | 245,687 |
| 2024-03-14 | 586.00 | 1,455.00 | 586.00 | 1,450.00 | 1,112.95 | 260,440 |
← NewerPage 11 of 11 · 635 trading days
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.