AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 958.00 | 1,045.00 | 956.00 | 1,010.00 | 1,003.83 | 172,873 |
| 2026-01-19 | 977.00 | 978.00 | 960.00 | 960.00 | 954.14 | 71,398 |
| 2026-01-16 | 1,040.00 | 1,045.00 | 982.00 | 990.00 | 983.95 | 86,234 |
| 2026-01-15 | 979.00 | 1,025.00 | 952.00 | 1,010.00 | 1,003.83 | 126,512 |
| 2026-01-14 | 991.00 | 1,000.00 | 984.00 | 984.00 | 977.99 | 35,159 |
| 2026-01-13 | 1,015.00 | 1,020.00 | 972.00 | 973.00 | 967.06 | 70,380 |
| 2026-01-12 | 1,000.00 | 1,010.00 | 980.00 | 1,000.00 | 993.89 | 47,276 |
| 2026-01-09 | 976.00 | 980.00 | 970.00 | 970.00 | 964.08 | 26,067 |
| 2026-01-08 | 995.00 | 995.00 | 971.00 | 977.00 | 971.03 | 38,377 |
| 2026-01-07 | 1,005.00 | 1,020.00 | 995.00 | 997.00 | 990.91 | 56,253 |
| 2026-01-06 | 1,010.00 | 1,015.00 | 966.00 | 993.00 | 986.93 | 99,450 |
| 2026-01-05 | 1,010.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,008.80 | 219,564 |
| 2026-01-02 | 1,020.00 | 1,040.00 | 995.00 | 998.00 | 991.90 | 323,322 |
| 2025-12-31 | 860.00 | 957.00 | 860.00 | 957.00 | 951.15 | 199,186 |
| 2025-12-30 | 873.00 | 873.00 | 866.00 | 870.00 | 864.69 | 12,293 |
| 2025-12-29 | 872.00 | 883.00 | 872.00 | 876.00 | 870.65 | 13,424 |
| 2025-12-26 | 872.00 | 883.00 | 869.00 | 874.00 | 868.66 | 13,278 |
| 2025-12-24 | 882.00 | 882.00 | 868.00 | 870.00 | 864.69 | 21,289 |
| 2025-12-23 | 882.00 | 890.00 | 881.00 | 882.00 | 876.61 | 21,122 |
| 2025-12-22 | 888.00 | 888.00 | 879.00 | 882.00 | 876.61 | 15,346 |
| 2025-12-19 | 879.00 | 885.00 | 876.00 | 885.00 | 879.59 | 12,008 |
| 2025-12-18 | 861.00 | 873.00 | 858.00 | 873.00 | 867.67 | 19,005 |
| 2025-12-17 | 883.00 | 883.00 | 880.00 | 880.00 | 874.63 | 3,292 |
| 2025-12-16 | 888.00 | 890.00 | 876.00 | 885.00 | 879.59 | 18,015 |
| 2025-12-15 | 880.00 | 889.00 | 880.00 | 888.00 | 882.58 | 19,306 |
| 2025-12-12 | 897.00 | 909.00 | 884.00 | 887.00 | 881.58 | 39,062 |
| 2025-12-11 | 913.00 | 925.00 | 898.00 | 898.00 | 892.52 | 85,173 |
| 2025-12-10 | 915.00 | 919.00 | 908.00 | 916.00 | 910.41 | 42,110 |
| 2025-12-09 | 890.00 | 926.00 | 889.00 | 915.00 | 909.41 | 102,342 |
| 2025-12-08 | 899.00 | 904.00 | 887.00 | 888.00 | 882.58 | 43,698 |
| 2025-12-05 | 889.00 | 915.00 | 888.00 | 892.00 | 886.55 | 96,825 |
| 2025-12-04 | 888.00 | 889.00 | 882.00 | 882.00 | 876.61 | 19,070 |
| 2025-12-03 | 890.00 | 890.00 | 881.00 | 882.00 | 876.61 | 27,240 |
| 2025-12-02 | 878.00 | 897.00 | 878.00 | 887.00 | 881.58 | 47,488 |
| 2025-12-01 | 882.00 | 882.00 | 867.00 | 877.00 | 871.64 | 37,422 |
| 2025-11-28 | 880.00 | 891.00 | 875.00 | 879.00 | 873.63 | 87,061 |
| 2025-11-27 | 894.00 | 895.00 | 861.00 | 873.00 | 867.67 | 42,127 |
| 2025-11-26 | 835.00 | 877.00 | 835.00 | 877.00 | 871.64 | 38,246 |
| 2025-11-25 | 820.00 | 826.00 | 806.00 | 826.00 | 820.95 | 45,020 |
| 2025-11-24 | 795.00 | 811.00 | 795.00 | 811.00 | 806.05 | 65,138 |
| 2025-11-21 | 801.00 | 801.00 | 790.00 | 795.00 | 790.14 | 87,211 |
| 2025-11-20 | 814.00 | 825.00 | 803.00 | 814.00 | 809.03 | 82,069 |
| 2025-11-19 | 821.00 | 830.00 | 796.00 | 800.00 | 795.11 | 152,101 |
| 2025-11-18 | 862.00 | 866.00 | 828.00 | 829.00 | 823.94 | 134,294 |
| 2025-11-17 | 881.00 | 890.00 | 871.00 | 872.00 | 866.67 | 39,671 |
| 2025-11-14 | 860.00 | 929.00 | 855.00 | 871.00 | 865.68 | 144,565 |
| 2025-11-13 | 903.00 | 903.00 | 873.00 | 875.00 | 869.66 | 82,158 |
| 2025-11-12 | 920.00 | 928.00 | 890.00 | 890.00 | 884.56 | 106,818 |
| 2025-11-11 | 891.00 | 928.00 | 862.00 | 910.00 | 904.44 | 426,300 |
| 2025-11-10 | 920.00 | 968.00 | 907.00 | 934.00 | 928.30 | 285,206 |
| 2025-11-07 | 1,025.00 | 1,025.00 | 995.00 | 999.00 | 992.90 | 55,012 |
| 2025-11-06 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,018.74 | 51,051 |
| 2025-11-05 | 999.00 | 999.00 | 980.00 | 993.00 | 986.93 | 68,002 |
| 2025-11-04 | 1,020.00 | 1,035.00 | 998.00 | 999.00 | 992.90 | 70,652 |
| 2025-11-03 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,013.77 | 55,500 |
| 2025-10-31 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,013.77 | 98,387 |
| 2025-10-30 | 1,090.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,033.65 | 192,513 |
| 2025-10-29 | 1,135.00 | 1,135.00 | 1,090.00 | 1,115.00 | 1,108.19 | 178,643 |
| 2025-10-28 | 1,065.00 | 1,140.00 | 1,055.00 | 1,115.00 | 1,108.19 | 393,464 |
| 2025-10-27 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,048.56 | 198,974 |
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.