AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,000.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,013.77 | 84,565 |
| 2025-10-22 | 1,015.00 | 1,015.00 | 991.00 | 995.00 | 988.92 | 33,002 |
| 2025-10-21 | 984.00 | 991.00 | 979.00 | 991.00 | 984.95 | 55,132 |
| 2025-10-20 | 980.00 | 980.00 | 964.00 | 970.00 | 964.08 | 23,879 |
| 2025-10-17 | 983.00 | 993.00 | 962.00 | 962.00 | 956.12 | 172,918 |
| 2025-10-16 | 1,005.00 | 1,015.00 | 991.00 | 991.00 | 984.95 | 109,250 |
| 2025-10-15 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 998.86 | 54,205 |
| 2025-10-14 | 1,045.00 | 1,060.00 | 996.00 | 996.00 | 989.92 | 117,677 |
| 2025-10-13 | 995.00 | 1,025.00 | 995.00 | 1,020.00 | 1,013.77 | 99,580 |
| 2025-10-09 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,043.59 | 55,372 |
| 2025-10-08 | 1,045.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,043.59 | 82,328 |
| 2025-10-07 | 1,060.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,038.62 | 69,527 |
| 2025-10-03 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,043.59 | 58,294 |
| 2025-10-02 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,043.59 | 60,366 |
| 2025-10-01 | 1,075.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,038.62 | 156,098 |
| 2025-09-30 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,063.46 | 65,259 |
| 2025-09-29 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,038.62 | 0 |
| 2025-09-26 | 1,080.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,038.62 | 190,325 |
| 2025-09-25 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,078.37 | 150,332 |
| 2025-09-24 | 1,125.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,118.13 | 224,199 |
| 2025-09-23 | 1,155.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,118.13 | 219,665 |
| 2025-09-22 | 1,080.00 | 1,180.00 | 1,080.00 | 1,145.00 | 1,138.01 | 456,837 |
| 2025-09-19 | 1,090.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,078.37 | 136,138 |
| 2025-09-18 | 1,070.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,073.40 | 80,490 |
| 2025-09-17 | 1,095.00 | 1,105.00 | 1,055.00 | 1,080.00 | 1,073.40 | 212,665 |
| 2025-09-16 | 1,050.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,103.22 | 212,828 |
| 2025-09-15 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 1,033.65 | 180,646 |
| 2025-09-12 | 1,145.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,078.37 | 349,162 |
| 2025-09-11 | 1,145.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,118.13 | 201,512 |
| 2025-09-10 | 1,150.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,118.13 | 333,380 |
| 2025-09-09 | 1,110.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,133.04 | 453,582 |
| 2025-09-08 | 1,045.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,053.53 | 127,159 |
| 2025-09-05 | 1,045.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,028.68 | 86,845 |
| 2025-09-04 | 1,020.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,028.68 | 165,662 |
| 2025-09-03 | 1,010.00 | 1,010.00 | 997.00 | 1,000.00 | 993.89 | 41,621 |
| 2025-09-02 | 1,005.00 | 1,025.00 | 992.00 | 1,000.00 | 993.89 | 93,165 |
| 2025-09-01 | 1,035.00 | 1,035.00 | 986.00 | 996.00 | 989.92 | 188,083 |
| 2025-08-29 | 1,065.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,023.71 | 116,549 |
| 2025-08-28 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,053.53 | 152,118 |
| 2025-08-27 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,098.25 | 136,105 |
| 2025-08-26 | 1,060.00 | 1,105.00 | 1,045.00 | 1,105.00 | 1,098.25 | 234,867 |
| 2025-08-25 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,053.53 | 96,068 |
| 2025-08-22 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,028.68 | 43,320 |
| 2025-08-21 | 1,055.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,028.68 | 144,131 |
| 2025-08-20 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,033.65 | 94,057 |
| 2025-08-19 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,073.40 | 93,107 |
| 2025-08-18 | 1,075.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,073.40 | 74,210 |
| 2025-08-15 | 1,075.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,068.43 | 104,421 |
| 2025-08-14 | 1,135.00 | 1,135.00 | 1,070.00 | 1,080.00 | 1,073.40 | 183,365 |
| 2025-08-13 | 1,130.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,098.25 | 402,457 |
| 2025-08-12 | 1,120.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,162.85 | 481,694 |
| 2025-08-11 | 1,115.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,073.40 | 120,900 |
| 2025-08-08 | 1,120.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,088.31 | 158,332 |
| 2025-08-07 | 1,060.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,063.46 | 184,461 |
| 2025-08-06 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,028.68 | 64,687 |
| 2025-08-05 | 1,015.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,028.68 | 169,040 |
| 2025-08-04 | 1,020.00 | 1,020.00 | 995.00 | 997.00 | 990.91 | 85,276 |
| 2025-08-01 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,008.80 | 0 |
| 2025-07-31 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,008.80 | 150,388 |
| 2025-07-30 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,038.62 | 76,729 |
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.