AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 1,060.00 | 1,070.00 | 978.00 | 996.00 | 772.02 | 196,223 |
| 2025-05-02 | 1,050.00 | 1,075.00 | 1,050.00 | 1,060.00 | 821.63 | 91,818 |
| 2025-04-30 | 1,045.00 | 1,060.00 | 1,020.00 | 1,025.00 | 794.50 | 71,654 |
| 2025-04-29 | 1,050.00 | 1,070.00 | 1,030.00 | 1,065.00 | 825.51 | 62,839 |
| 2025-04-28 | 1,060.00 | 1,120.00 | 1,050.00 | 1,050.00 | 813.88 | 227,495 |
| 2025-04-25 | 1,015.00 | 1,050.00 | 1,015.00 | 1,020.00 | 790.63 | 128,488 |
| 2025-04-24 | 980.00 | 1,015.00 | 980.00 | 986.00 | 764.27 | 149,564 |
| 2025-04-23 | 976.00 | 996.00 | 959.00 | 978.00 | 758.07 | 119,745 |
| 2025-04-22 | 900.00 | 947.00 | 900.00 | 933.00 | 723.19 | 75,844 |
| 2025-04-21 | 989.00 | 993.00 | 942.00 | 942.00 | 730.17 | 92,234 |
| 2025-04-18 | 1,010.00 | 1,010.00 | 980.00 | 988.00 | 765.82 | 144,639 |
| 2025-04-17 | 1,000.00 | 1,015.00 | 960.00 | 1,000.00 | 775.12 | 232,707 |
| 2025-04-16 | 1,000.00 | 1,035.00 | 950.00 | 951.00 | 737.14 | 252,937 |
| 2025-04-15 | 886.00 | 960.00 | 885.00 | 960.00 | 744.12 | 148,469 |
| 2025-04-14 | 855.00 | 900.00 | 843.00 | 873.00 | 676.68 | 263,013 |
| 2025-04-11 | 796.00 | 824.00 | 794.00 | 819.00 | 634.83 | 292,480 |
| 2025-04-10 | 890.00 | 905.00 | 866.00 | 882.00 | 683.66 | 629,577 |
| 2025-04-09 | 823.00 | 823.00 | 823.00 | 823.00 | 637.93 | 80,430 |
| 2025-04-08 | 914.00 | 914.00 | 914.00 | 914.00 | 708.46 | 51,661 |
| 2025-04-07 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 786.75 | 1,344 |
| 2025-04-02 | 1,090.00 | 1,130.00 | 1,080.00 | 1,125.00 | 872.01 | 24,049 |
| 2025-04-01 | 1,135.00 | 1,135.00 | 1,070.00 | 1,080.00 | 837.13 | 86,318 |
| 2025-03-31 | 1,210.00 | 1,210.00 | 1,125.00 | 1,135.00 | 879.77 | 79,300 |
| 2025-03-28 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 968.91 | 20,165 |
| 2025-03-27 | 1,285.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,003.79 | 69,484 |
| 2025-03-26 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,011.54 | 1,277 |
| 2025-03-25 | 1,310.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,011.54 | 21,488 |
| 2025-03-24 | 1,310.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,011.54 | 28,936 |
| 2025-03-21 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,011.54 | 30,832 |
| 2025-03-20 | 1,305.00 | 1,335.00 | 1,305.00 | 1,325.00 | 1,027.04 | 39,929 |
| 2025-03-19 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,007.66 | 22,624 |
| 2025-03-18 | 1,355.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,027.04 | 62,888 |
| 2025-03-17 | 1,320.00 | 1,360.00 | 1,305.00 | 1,355.00 | 1,050.29 | 66,093 |
| 2025-03-14 | 1,290.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,003.79 | 75,545 |
| 2025-03-13 | 1,360.00 | 1,370.00 | 1,270.00 | 1,290.00 | 999.91 | 114,550 |
| 2025-03-12 | 1,375.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,046.42 | 139,723 |
| 2025-03-11 | 1,325.00 | 1,355.00 | 1,250.00 | 1,355.00 | 1,050.29 | 150,337 |
| 2025-03-10 | 1,395.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,058.04 | 82,963 |
| 2025-03-07 | 1,415.00 | 1,450.00 | 1,385.00 | 1,415.00 | 1,096.80 | 138,347 |
| 2025-03-06 | 1,450.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,123.93 | 76,923 |
| 2025-03-05 | 1,515.00 | 1,515.00 | 1,420.00 | 1,480.00 | 1,147.18 | 156,336 |
| 2025-03-04 | 1,500.00 | 1,515.00 | 1,450.00 | 1,510.00 | 1,170.44 | 198,906 |
| 2025-03-03 | 1,550.00 | 1,560.00 | 1,520.00 | 1,530.00 | 1,185.94 | 130,771 |
| 2025-02-27 | 1,575.00 | 1,595.00 | 1,560.00 | 1,580.00 | 1,224.70 | 340,770 |
| 2025-02-26 | 1,540.00 | 1,590.00 | 1,525.00 | 1,560.00 | 1,209.19 | 621,321 |
| 2025-02-25 | 1,720.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,325.46 | 40,856 |
| 2025-02-24 | 1,650.00 | 1,725.00 | 1,650.00 | 1,720.00 | 1,333.21 | 33,795 |
| 2025-02-21 | 1,695.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,306.08 | 21,841 |
| 2025-02-20 | 1,680.00 | 1,680.00 | 1,630.00 | 1,670.00 | 1,294.46 | 17,907 |
| 2025-02-19 | 1,690.00 | 1,695.00 | 1,630.00 | 1,660.00 | 1,286.71 | 31,016 |
| 2025-02-18 | 1,685.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,309.96 | 13,822 |
| 2025-02-17 | 1,700.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,294.46 | 24,613 |
| 2025-02-14 | 1,760.00 | 1,760.00 | 1,660.00 | 1,690.00 | 1,309.96 | 15,948 |
| 2025-02-13 | 1,590.00 | 1,760.00 | 1,580.00 | 1,755.00 | 1,360.34 | 103,618 |
| 2025-02-12 | 1,575.00 | 1,630.00 | 1,520.00 | 1,630.00 | 1,263.45 | 92,332 |
| 2025-02-11 | 1,635.00 | 1,690.00 | 1,575.00 | 1,575.00 | 1,220.82 | 70,612 |
| 2025-02-10 | 1,710.00 | 1,760.00 | 1,600.00 | 1,640.00 | 1,271.20 | 68,130 |
| 2025-02-07 | 1,770.00 | 1,770.00 | 1,710.00 | 1,710.00 | 1,325.46 | 26,713 |
| 2025-02-06 | 1,765.00 | 1,770.00 | 1,695.00 | 1,730.00 | 1,340.97 | 41,325 |
| 2025-02-05 | 1,730.00 | 1,755.00 | 1,700.00 | 1,755.00 | 1,360.34 | 12,317 |
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.