AblePrint Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,665.00 | 1,720.00 | 1,665.00 | 1,690.00 | 1,309.96 | 30,901 |
| 2024-10-29 | 1,700.00 | 1,730.00 | 1,650.00 | 1,700.00 | 1,317.71 | 46,225 |
| 2024-10-28 | 1,715.00 | 1,715.00 | 1,650.00 | 1,685.00 | 1,306.08 | 16,381 |
| 2024-10-25 | 1,600.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,278.96 | 79,601 |
| 2024-10-24 | 1,610.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,236.32 | 8,100 |
| 2024-10-23 | 1,570.00 | 1,610.00 | 1,555.00 | 1,605.00 | 1,244.07 | 18,617 |
| 2024-10-22 | 1,595.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,247.95 | 17,025 |
| 2024-10-21 | 1,625.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,240.20 | 21,255 |
| 2024-10-18 | 1,595.00 | 1,655.00 | 1,595.00 | 1,600.00 | 1,240.20 | 8,809 |
| 2024-10-17 | 1,605.00 | 1,625.00 | 1,560.00 | 1,595.00 | 1,236.32 | 11,875 |
| 2024-10-16 | 1,600.00 | 1,600.00 | 1,525.00 | 1,575.00 | 1,220.82 | 43,551 |
| 2024-10-15 | 1,620.00 | 1,620.00 | 1,515.00 | 1,600.00 | 1,240.20 | 98,057 |
| 2024-10-14 | 1,650.00 | 1,670.00 | 1,555.00 | 1,600.00 | 1,240.20 | 52,674 |
| 2024-10-11 | 1,735.00 | 1,740.00 | 1,655.00 | 1,685.00 | 1,306.08 | 29,796 |
| 2024-10-09 | 1,645.00 | 1,745.00 | 1,610.00 | 1,675.00 | 1,298.33 | 83,099 |
| 2024-10-08 | 1,540.00 | 1,700.00 | 1,520.00 | 1,645.00 | 1,275.08 | 54,017 |
| 2024-10-07 | 1,460.00 | 1,660.00 | 1,445.00 | 1,580.00 | 1,224.70 | 63,859 |
| 2024-10-04 | 1,485.00 | 1,485.00 | 1,425.00 | 1,425.00 | 1,104.55 | 17,141 |
| 2024-10-01 | 1,410.00 | 1,480.00 | 1,365.00 | 1,430.00 | 1,108.43 | 55,956 |
| 2024-09-30 | 1,495.00 | 1,525.00 | 1,390.00 | 1,400.00 | 1,085.17 | 94,600 |
| 2024-09-27 | 1,575.00 | 1,655.00 | 1,495.00 | 1,510.00 | 1,170.44 | 88,467 |
| 2024-09-26 | 1,575.00 | 1,605.00 | 1,525.00 | 1,575.00 | 1,220.82 | 12,379 |
| 2024-09-25 | 1,560.00 | 1,575.00 | 1,530.00 | 1,570.00 | 1,216.95 | 44,446 |
| 2024-09-24 | 1,540.00 | 1,590.00 | 1,515.00 | 1,535.00 | 1,189.82 | 82,063 |
| 2024-09-23 | 1,700.00 | 1,700.00 | 1,590.00 | 1,610.00 | 1,247.95 | 37,254 |
| 2024-09-20 | 1,750.00 | 1,750.00 | 1,645.00 | 1,650.00 | 1,278.96 | 23,040 |
| 2024-09-19 | 1,725.00 | 1,780.00 | 1,675.00 | 1,730.00 | 1,340.97 | 55,990 |
| 2024-09-18 | 1,700.00 | 1,780.00 | 1,670.00 | 1,725.00 | 1,337.09 | 123,880 |
| 2024-09-16 | 1,815.00 | 1,860.00 | 1,655.00 | 1,685.00 | 1,306.08 | 269,043 |
| 2024-09-13 | 1,765.00 | 1,810.00 | 1,715.00 | 1,805.00 | 1,399.10 | 79,330 |
| 2024-09-12 | 1,660.00 | 1,760.00 | 1,645.00 | 1,745.00 | 1,352.59 | 83,238 |
| 2024-09-11 | 1,690.00 | 1,695.00 | 1,610.00 | 1,680.00 | 1,302.21 | 38,405 |
| 2024-09-10 | 1,720.00 | 1,785.00 | 1,600.00 | 1,665.00 | 1,290.58 | 87,995 |
| 2024-09-09 | 1,520.00 | 1,710.00 | 1,520.00 | 1,660.00 | 1,286.71 | 112,309 |
| 2024-09-06 | 1,475.00 | 1,600.00 | 1,420.00 | 1,575.00 | 1,220.82 | 109,064 |
| 2024-09-05 | 1,375.00 | 1,475.00 | 1,375.00 | 1,450.00 | 1,123.93 | 35,755 |
| 2024-09-04 | 1,450.00 | 1,450.00 | 1,330.00 | 1,380.00 | 1,069.67 | 82,388 |
| 2024-09-03 | 1,420.00 | 1,465.00 | 1,360.00 | 1,450.00 | 1,123.93 | 81,678 |
| 2024-09-02 | 1,435.00 | 1,435.00 | 1,355.00 | 1,370.00 | 1,061.92 | 17,108 |
| 2024-08-30 | 1,435.00 | 1,435.00 | 1,365.00 | 1,380.00 | 1,069.67 | 18,260 |
| 2024-08-29 | 1,400.00 | 1,440.00 | 1,370.00 | 1,415.00 | 1,096.80 | 18,784 |
| 2024-08-28 | 1,465.00 | 1,470.00 | 1,395.00 | 1,430.00 | 1,108.43 | 29,348 |
| 2024-08-27 | 1,310.00 | 1,465.00 | 1,310.00 | 1,430.00 | 1,108.43 | 76,391 |
| 2024-08-26 | 1,300.00 | 1,325.00 | 1,270.00 | 1,310.00 | 1,015.41 | 5,688 |
| 2024-08-23 | 1,300.00 | 1,300.00 | 1,255.00 | 1,270.00 | 984.41 | 8,824 |
| 2024-08-22 | 1,310.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,007.66 | 14,591 |
| 2024-08-21 | 1,320.00 | 1,370.00 | 1,265.00 | 1,270.00 | 984.41 | 32,151 |
| 2024-08-20 | 1,395.00 | 1,395.00 | 1,335.00 | 1,340.00 | 1,038.67 | 8,545 |
| 2024-08-19 | 1,365.00 | 1,390.00 | 1,310.00 | 1,360.00 | 1,054.17 | 38,070 |
| 2024-08-16 | 1,210.00 | 1,350.00 | 1,210.00 | 1,325.00 | 1,027.04 | 41,944 |
| 2024-08-15 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 941.78 | 21,613 |
| 2024-08-14 | 1,220.00 | 1,245.00 | 1,215.00 | 1,225.00 | 949.53 | 8,093 |
| 2024-08-13 | 1,220.00 | 1,220.00 | 1,180.00 | 1,200.00 | 930.15 | 12,489 |
| 2024-08-12 | 1,200.00 | 1,255.00 | 1,170.00 | 1,215.00 | 941.78 | 41,967 |
| 2024-08-09 | 1,135.00 | 1,240.00 | 1,135.00 | 1,215.00 | 941.78 | 59,414 |
| 2024-08-08 | 1,145.00 | 1,150.00 | 1,100.00 | 1,125.00 | 872.01 | 38,504 |
| 2024-08-07 | 1,015.00 | 1,150.00 | 1,005.00 | 1,110.00 | 860.39 | 132,702 |
| 2024-08-06 | 1,000.00 | 1,045.00 | 955.00 | 1,005.00 | 779.00 | 70,550 |
| 2024-08-05 | 1,150.00 | 1,185.00 | 931.00 | 954.00 | 739.47 | 266,325 |
| 2024-08-02 | 1,300.00 | 1,320.00 | 1,105.00 | 1,195.00 | 926.27 | 91,674 |
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.