AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,730.00 | 1,765.00 | 1,695.00 | 1,710.00 | 1,325.46 | 30,993 |
| 2025-02-03 | 1,730.00 | 1,815.00 | 1,690.00 | 1,750.00 | 1,356.47 | 47,924 |
| 2025-01-22 | 1,790.00 | 1,835.00 | 1,750.00 | 1,775.00 | 1,375.85 | 15,982 |
| 2025-01-21 | 1,850.00 | 1,870.00 | 1,745.00 | 1,780.00 | 1,379.72 | 43,387 |
| 2025-01-20 | 1,745.00 | 1,890.00 | 1,705.00 | 1,860.00 | 1,441.73 | 80,035 |
| 2025-01-17 | 1,645.00 | 1,735.00 | 1,645.00 | 1,710.00 | 1,325.46 | 29,046 |
| 2025-01-16 | 1,650.00 | 1,700.00 | 1,610.00 | 1,645.00 | 1,275.08 | 41,493 |
| 2025-01-15 | 1,630.00 | 1,680.00 | 1,610.00 | 1,615.00 | 1,251.83 | 52,596 |
| 2025-01-14 | 1,660.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,267.33 | 6,518 |
| 2025-01-13 | 1,690.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,286.71 | 9,007 |
| 2025-01-10 | 1,660.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,309.96 | 11,434 |
| 2025-01-09 | 1,660.00 | 1,660.00 | 1,620.00 | 1,655.00 | 1,282.83 | 4,960 |
| 2025-01-08 | 1,630.00 | 1,655.00 | 1,595.00 | 1,655.00 | 1,282.83 | 16,295 |
| 2025-01-07 | 1,625.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,236.32 | 7,665 |
| 2025-01-06 | 1,620.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,247.95 | 11,622 |
| 2025-01-03 | 1,560.00 | 1,620.00 | 1,560.00 | 1,590.00 | 1,232.45 | 6,978 |
| 2025-01-02 | 1,610.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,228.57 | 5,860 |
| 2024-12-31 | 1,620.00 | 1,655.00 | 1,555.00 | 1,590.00 | 1,232.45 | 42,477 |
| 2024-12-30 | 1,635.00 | 1,670.00 | 1,620.00 | 1,625.00 | 1,259.58 | 10,290 |
| 2024-12-27 | 1,635.00 | 1,680.00 | 1,625.00 | 1,680.00 | 1,302.21 | 2,732 |
| 2024-12-26 | 1,695.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,309.96 | 3,276 |
| 2024-12-25 | 1,710.00 | 1,720.00 | 1,635.00 | 1,680.00 | 1,302.21 | 15,289 |
| 2024-12-24 | 1,710.00 | 1,710.00 | 1,645.00 | 1,670.00 | 1,294.46 | 4,911 |
| 2024-12-23 | 1,715.00 | 1,715.00 | 1,645.00 | 1,665.00 | 1,290.58 | 7,153 |
| 2024-12-20 | 1,645.00 | 1,700.00 | 1,645.00 | 1,700.00 | 1,317.71 | 1,399 |
| 2024-12-19 | 1,665.00 | 1,715.00 | 1,645.00 | 1,645.00 | 1,275.08 | 3,675 |
| 2024-12-18 | 1,715.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,302.21 | 2,236 |
| 2024-12-17 | 1,715.00 | 1,720.00 | 1,665.00 | 1,665.00 | 1,290.58 | 12,014 |
| 2024-12-16 | 1,705.00 | 1,710.00 | 1,645.00 | 1,710.00 | 1,325.46 | 8,961 |
| 2024-12-13 | 1,635.00 | 1,705.00 | 1,635.00 | 1,645.00 | 1,275.08 | 3,994 |
| 2024-12-12 | 1,635.00 | 1,715.00 | 1,635.00 | 1,670.00 | 1,294.46 | 16,300 |
| 2024-12-11 | 1,690.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,275.08 | 8,184 |
| 2024-12-10 | 1,750.00 | 1,750.00 | 1,695.00 | 1,695.00 | 1,313.84 | 10,074 |
| 2024-12-09 | 1,805.00 | 1,805.00 | 1,700.00 | 1,745.00 | 1,352.59 | 56,981 |
| 2024-12-06 | 1,805.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,387.47 | 20,956 |
| 2024-12-05 | 1,820.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,395.22 | 87,204 |
| 2024-12-04 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,410.73 | 5,047 |
| 2024-12-03 | 1,785.00 | 1,845.00 | 1,760.00 | 1,805.00 | 1,399.10 | 46,710 |
| 2024-12-02 | 1,770.00 | 1,830.00 | 1,770.00 | 1,800.00 | 1,395.22 | 39,997 |
| 2024-11-29 | 1,810.00 | 1,860.00 | 1,755.00 | 1,795.00 | 1,391.35 | 45,373 |
| 2024-11-28 | 1,785.00 | 1,805.00 | 1,720.00 | 1,770.00 | 1,371.97 | 73,777 |
| 2024-11-27 | 1,800.00 | 1,845.00 | 1,760.00 | 1,790.00 | 1,387.47 | 48,197 |
| 2024-11-26 | 1,865.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,430.10 | 15,215 |
| 2024-11-25 | 1,865.00 | 1,885.00 | 1,805.00 | 1,845.00 | 1,430.10 | 37,536 |
| 2024-11-22 | 1,770.00 | 1,960.00 | 1,765.00 | 1,855.00 | 1,437.86 | 217,828 |
| 2024-11-21 | 1,820.00 | 1,840.00 | 1,735.00 | 1,765.00 | 1,368.09 | 57,447 |
| 2024-11-20 | 1,800.00 | 1,845.00 | 1,615.00 | 1,810.00 | 1,402.98 | 370,696 |
| 2024-11-19 | 1,655.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,271.20 | 8,718 |
| 2024-11-18 | 1,645.00 | 1,655.00 | 1,575.00 | 1,655.00 | 1,282.83 | 29,181 |
| 2024-11-15 | 1,620.00 | 1,670.00 | 1,595.00 | 1,640.00 | 1,271.20 | 17,878 |
| 2024-11-14 | 1,595.00 | 1,620.00 | 1,545.00 | 1,610.00 | 1,247.95 | 14,409 |
| 2024-11-13 | 1,600.00 | 1,640.00 | 1,565.00 | 1,605.00 | 1,244.07 | 36,231 |
| 2024-11-12 | 1,670.00 | 1,680.00 | 1,605.00 | 1,650.00 | 1,278.96 | 29,412 |
| 2024-11-11 | 1,650.00 | 1,685.00 | 1,620.00 | 1,675.00 | 1,298.33 | 28,677 |
| 2024-11-08 | 1,705.00 | 1,705.00 | 1,625.00 | 1,690.00 | 1,309.96 | 26,016 |
| 2024-11-07 | 1,660.00 | 1,700.00 | 1,640.00 | 1,680.00 | 1,302.21 | 14,326 |
| 2024-11-06 | 1,655.00 | 1,715.00 | 1,635.00 | 1,670.00 | 1,294.46 | 32,198 |
| 2024-11-05 | 1,720.00 | 1,720.00 | 1,675.00 | 1,705.00 | 1,321.59 | 8,766 |
| 2024-11-04 | 1,690.00 | 1,750.00 | 1,685.00 | 1,720.00 | 1,333.21 | 75,339 |
| 2024-11-01 | 1,700.00 | 1,710.00 | 1,645.00 | 1,670.00 | 1,294.46 | 28,399 |
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.