AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,028.68 | 198,932 |
| 2025-07-28 | 1,325.00 | 1,375.00 | 1,310.00 | 1,360.00 | 1,054.17 | 401,483 |
| 2025-07-25 | 1,310.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,023.16 | 168,530 |
| 2025-07-24 | 1,325.00 | 1,355.00 | 1,305.00 | 1,305.00 | 1,011.54 | 131,063 |
| 2025-07-23 | 1,340.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,015.41 | 205,169 |
| 2025-07-22 | 1,415.00 | 1,425.00 | 1,305.00 | 1,320.00 | 1,023.16 | 364,607 |
| 2025-07-21 | 1,325.00 | 1,415.00 | 1,305.00 | 1,415.00 | 1,096.80 | 613,382 |
| 2025-07-18 | 1,235.00 | 1,310.00 | 1,230.00 | 1,290.00 | 999.91 | 306,844 |
| 2025-07-17 | 1,230.00 | 1,235.00 | 1,205.00 | 1,230.00 | 953.40 | 93,107 |
| 2025-07-16 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 949.53 | 79,293 |
| 2025-07-15 | 1,210.00 | 1,235.00 | 1,195.00 | 1,220.00 | 945.65 | 143,287 |
| 2025-07-14 | 1,250.00 | 1,260.00 | 1,205.00 | 1,205.00 | 934.02 | 390,027 |
| 2025-07-11 | 1,215.00 | 1,280.00 | 1,200.00 | 1,215.00 | 941.78 | 251,310 |
| 2025-07-10 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 930.15 | 114,935 |
| 2025-07-09 | 1,140.00 | 1,175.00 | 1,120.00 | 1,175.00 | 910.77 | 73,078 |
| 2025-07-08 | 1,120.00 | 1,135.00 | 1,105.00 | 1,120.00 | 868.14 | 44,038 |
| 2025-07-07 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 868.14 | 27,646 |
| 2025-07-04 | 1,150.00 | 1,155.00 | 1,120.00 | 1,120.00 | 868.14 | 41,469 |
| 2025-07-03 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 883.64 | 28,937 |
| 2025-07-02 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 875.89 | 28,941 |
| 2025-07-01 | 1,140.00 | 1,165.00 | 1,140.00 | 1,140.00 | 883.64 | 50,335 |
| 2025-06-30 | 1,160.00 | 1,160.00 | 1,125.00 | 1,125.00 | 872.01 | 65,557 |
| 2025-06-27 | 1,185.00 | 1,205.00 | 1,155.00 | 1,155.00 | 895.27 | 121,006 |
| 2025-06-26 | 1,145.00 | 1,210.00 | 1,145.00 | 1,180.00 | 914.65 | 207,952 |
| 2025-06-25 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 887.52 | 66,646 |
| 2025-06-24 | 1,185.00 | 1,185.00 | 1,130.00 | 1,135.00 | 879.77 | 128,349 |
| 2025-06-23 | 1,050.00 | 1,100.00 | 1,030.00 | 1,100.00 | 852.64 | 77,060 |
| 2025-06-20 | 1,070.00 | 1,070.00 | 1,040.00 | 1,050.00 | 813.88 | 32,671 |
| 2025-06-19 | 1,105.00 | 1,105.00 | 1,070.00 | 1,075.00 | 833.26 | 67,079 |
| 2025-06-18 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 860.39 | 41,571 |
| 2025-06-17 | 1,090.00 | 1,155.00 | 1,090.00 | 1,125.00 | 872.01 | 99,342 |
| 2025-06-16 | 1,090.00 | 1,090.00 | 1,060.00 | 1,070.00 | 829.38 | 55,412 |
| 2025-06-13 | 1,135.00 | 1,135.00 | 1,090.00 | 1,090.00 | 844.89 | 156,419 |
| 2025-06-12 | 1,195.00 | 1,195.00 | 1,155.00 | 1,155.00 | 895.27 | 103,099 |
| 2025-06-11 | 1,200.00 | 1,205.00 | 1,160.00 | 1,185.00 | 918.52 | 345,580 |
| 2025-06-10 | 1,240.00 | 1,280.00 | 1,240.00 | 1,270.00 | 984.41 | 108,123 |
| 2025-06-09 | 1,200.00 | 1,235.00 | 1,200.00 | 1,225.00 | 949.53 | 54,482 |
| 2025-06-06 | 1,215.00 | 1,230.00 | 1,200.00 | 1,225.00 | 949.53 | 61,939 |
| 2025-06-05 | 1,195.00 | 1,250.00 | 1,195.00 | 1,215.00 | 941.78 | 110,824 |
| 2025-06-04 | 1,170.00 | 1,185.00 | 1,165.00 | 1,185.00 | 918.52 | 62,860 |
| 2025-06-03 | 1,160.00 | 1,165.00 | 1,145.00 | 1,145.00 | 887.52 | 59,171 |
| 2025-06-02 | 1,185.00 | 1,185.00 | 1,135.00 | 1,140.00 | 883.64 | 107,023 |
| 2025-05-29 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 930.15 | 78,069 |
| 2025-05-28 | 1,200.00 | 1,225.00 | 1,170.00 | 1,180.00 | 914.65 | 81,699 |
| 2025-05-27 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 906.90 | 55,404 |
| 2025-05-26 | 1,205.00 | 1,215.00 | 1,190.00 | 1,190.00 | 922.40 | 84,427 |
| 2025-05-23 | 1,205.00 | 1,280.00 | 1,200.00 | 1,225.00 | 949.53 | 111,118 |
| 2025-05-22 | 1,120.00 | 1,185.00 | 1,115.00 | 1,175.00 | 910.77 | 122,017 |
| 2025-05-21 | 1,100.00 | 1,140.00 | 1,090.00 | 1,130.00 | 875.89 | 85,570 |
| 2025-05-20 | 1,090.00 | 1,120.00 | 1,090.00 | 1,095.00 | 848.76 | 45,236 |
| 2025-05-19 | 1,140.00 | 1,140.00 | 1,090.00 | 1,090.00 | 844.89 | 88,289 |
| 2025-05-16 | 1,130.00 | 1,145.00 | 1,130.00 | 1,135.00 | 879.77 | 54,867 |
| 2025-05-15 | 1,150.00 | 1,175.00 | 1,145.00 | 1,145.00 | 887.52 | 85,675 |
| 2025-05-14 | 1,165.00 | 1,180.00 | 1,145.00 | 1,155.00 | 895.27 | 132,242 |
| 2025-05-13 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 875.89 | 133,442 |
| 2025-05-12 | 1,125.00 | 1,150.00 | 1,100.00 | 1,150.00 | 891.39 | 157,146 |
| 2025-05-09 | 1,080.00 | 1,095.00 | 1,055.00 | 1,060.00 | 821.63 | 105,698 |
| 2025-05-08 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 833.26 | 105,591 |
| 2025-05-07 | 1,030.00 | 1,050.00 | 1,020.00 | 1,030.00 | 798.38 | 65,371 |
| 2025-05-06 | 1,000.00 | 1,030.00 | 990.00 | 1,025.00 | 794.50 | 76,913 |
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.