AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3,225.00 | 3,340.00 | 3,175.00 | 3,340.00 | 3,319.60 | 64,044 |
| 2026-04-27 | 3,610.00 | 3,650.00 | 3,390.00 | 3,390.00 | 3,369.29 | 901,010 |
| 2026-04-24 | 3,750.00 | 3,795.00 | 3,425.00 | 3,765.00 | 3,742.00 | 1,139,109 |
| 2026-04-23 | 3,390.00 | 3,465.00 | 3,050.00 | 3,465.00 | 3,443.84 | 1,218,576 |
| 2026-04-22 | 3,005.00 | 3,150.00 | 3,005.00 | 3,150.00 | 3,130.76 | 474,932 |
| 2026-04-21 | 2,705.00 | 2,865.00 | 2,615.00 | 2,865.00 | 2,847.50 | 273,277 |
| 2026-04-20 | 2,560.00 | 2,605.00 | 2,500.00 | 2,605.00 | 2,589.09 | 571,275 |
| 2026-04-17 | 2,405.00 | 2,505.00 | 2,405.00 | 2,505.00 | 2,489.70 | 347,232 |
| 2026-04-16 | 2,340.00 | 2,400.00 | 2,230.00 | 2,280.00 | 2,266.07 | 514,399 |
| 2026-04-15 | 2,490.00 | 2,490.00 | 2,340.00 | 2,430.00 | 2,415.16 | 150,165 |
| 2026-04-14 | 2,640.00 | 2,640.00 | 2,450.00 | 2,490.00 | 2,474.79 | 215,618 |
| 2026-04-13 | 2,685.00 | 2,685.00 | 2,550.00 | 2,645.00 | 2,628.84 | 157,300 |
| 2026-04-10 | 2,555.00 | 2,695.00 | 2,555.00 | 2,695.00 | 2,678.54 | 166,212 |
| 2026-04-09 | 2,445.00 | 2,465.00 | 2,385.00 | 2,450.00 | 2,435.04 | 136,872 |
| 2026-04-08 | 2,450.00 | 2,450.00 | 2,355.00 | 2,440.00 | 2,425.10 | 205,281 |
| 2026-04-07 | 2,350.00 | 2,480.00 | 2,270.00 | 2,325.00 | 2,310.80 | 602,346 |
| 2026-04-02 | 2,325.00 | 2,455.00 | 2,295.00 | 2,350.00 | 2,335.65 | 944,491 |
| 2026-04-01 | 2,325.00 | 2,365.00 | 2,275.00 | 2,330.00 | 2,315.77 | 718,242 |
| 2026-03-31 | 2,080.00 | 2,225.00 | 2,055.00 | 2,150.00 | 2,136.87 | 1,856,993 |
| 2026-03-30 | 1,860.00 | 2,025.00 | 1,850.00 | 2,025.00 | 2,012.63 | 1,144,118 |
| 2026-03-27 | 1,765.00 | 1,890.00 | 1,765.00 | 1,845.00 | 1,833.73 | 364,389 |
| 2026-03-26 | 1,860.00 | 1,925.00 | 1,770.00 | 1,820.00 | 1,808.88 | 620,179 |
| 2026-03-25 | 1,730.00 | 1,825.00 | 1,730.00 | 1,825.00 | 1,813.85 | 361,328 |
| 2026-03-24 | 1,805.00 | 1,820.00 | 1,660.00 | 1,660.00 | 1,649.86 | 401,315 |
| 2026-03-23 | 1,780.00 | 1,895.00 | 1,760.00 | 1,760.00 | 1,749.25 | 377,724 |
| 2026-03-20 | 1,885.00 | 1,930.00 | 1,810.00 | 1,855.00 | 1,843.67 | 537,401 |
| 2026-03-19 | 1,875.00 | 1,910.00 | 1,810.00 | 1,815.00 | 1,803.91 | 373,034 |
| 2026-03-18 | 1,865.00 | 1,945.00 | 1,815.00 | 1,900.00 | 1,888.40 | 596,233 |
| 2026-03-17 | 1,800.00 | 1,835.00 | 1,755.00 | 1,785.00 | 1,774.10 | 508,524 |
| 2026-03-16 | 1,685.00 | 1,795.00 | 1,650.00 | 1,745.00 | 1,734.34 | 454,210 |
| 2026-03-13 | 1,650.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,634.95 | 208,022 |
| 2026-03-12 | 1,720.00 | 1,815.00 | 1,680.00 | 1,680.00 | 1,669.74 | 541,279 |
| 2026-03-11 | 1,660.00 | 1,735.00 | 1,635.00 | 1,735.00 | 1,724.40 | 457,164 |
| 2026-03-10 | 1,640.00 | 1,640.00 | 1,545.00 | 1,580.00 | 1,570.35 | 387,315 |
| 2026-03-09 | 1,525.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,550.47 | 354,260 |
| 2026-03-06 | 1,640.00 | 1,755.00 | 1,615.00 | 1,685.00 | 1,674.71 | 372,082 |
| 2026-03-05 | 1,720.00 | 1,740.00 | 1,640.00 | 1,640.00 | 1,629.98 | 323,057 |
| 2026-03-04 | 1,690.00 | 1,700.00 | 1,575.00 | 1,615.00 | 1,605.14 | 560,829 |
| 2026-03-03 | 1,835.00 | 1,865.00 | 1,695.00 | 1,745.00 | 1,734.34 | 621,180 |
| 2026-03-02 | 1,775.00 | 1,895.00 | 1,765.00 | 1,775.00 | 1,764.16 | 608,568 |
| 2026-02-26 | 1,690.00 | 1,825.00 | 1,685.00 | 1,825.00 | 1,813.85 | 874,239 |
| 2026-02-25 | 1,510.00 | 1,660.00 | 1,455.00 | 1,660.00 | 1,649.86 | 561,717 |
| 2026-02-24 | 1,475.00 | 1,520.00 | 1,440.00 | 1,510.00 | 1,500.78 | 395,968 |
| 2026-02-23 | 1,575.00 | 1,645.00 | 1,475.00 | 1,485.00 | 1,475.93 | 643,504 |
| 2026-02-11 | 1,515.00 | 1,610.00 | 1,515.00 | 1,570.00 | 1,560.41 | 719,121 |
| 2026-02-10 | 1,500.00 | 1,520.00 | 1,445.00 | 1,465.00 | 1,456.05 | 625,907 |
| 2026-02-09 | 1,425.00 | 1,490.00 | 1,380.00 | 1,490.00 | 1,480.90 | 667,994 |
| 2026-02-06 | 1,265.00 | 1,395.00 | 1,215.00 | 1,355.00 | 1,346.72 | 943,993 |
| 2026-02-05 | 1,325.00 | 1,395.00 | 1,265.00 | 1,275.00 | 1,267.21 | 661,615 |
| 2026-02-04 | 1,305.00 | 1,390.00 | 1,305.00 | 1,325.00 | 1,316.91 | 808,223 |
| 2026-02-03 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,292.06 | 564,947 |
| 2026-02-02 | 1,100.00 | 1,200.00 | 1,050.00 | 1,185.00 | 1,177.76 | 647,492 |
| 2026-01-30 | 1,160.00 | 1,230.00 | 1,090.00 | 1,095.00 | 1,088.31 | 508,267 |
| 2026-01-29 | 1,170.00 | 1,250.00 | 1,145.00 | 1,200.00 | 1,192.67 | 974,170 |
| 2026-01-28 | 1,090.00 | 1,145.00 | 1,085.00 | 1,145.00 | 1,138.01 | 625,772 |
| 2026-01-27 | 1,000.00 | 1,095.00 | 1,000.00 | 1,045.00 | 1,038.62 | 318,790 |
| 2026-01-26 | 1,000.00 | 1,030.00 | 999.00 | 1,000.00 | 993.89 | 85,536 |
| 2026-01-23 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 1,003.83 | 73,338 |
| 2026-01-22 | 990.00 | 1,010.00 | 982.00 | 1,000.00 | 993.89 | 58,272 |
| 2026-01-21 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 971.03 | 57,544 |
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.