Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 86.30
-0.30 (-0.35%)
Sep 30, 2025, 2:38 PM CST
Ability Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 86.80 | 87.40 | 85.20 | 85.40 | 85.40 | -1.39% | 9,869,566 |
| Sep 26, 2025 | 88.40 | 88.80 | 84.00 | 86.60 | 86.60 | -2.70% | 25,653,651 |
| Sep 25, 2025 | 90.50 | 93.00 | 89.00 | 89.00 | 89.00 | -1.11% | 52,223,412 |
| Sep 24, 2025 | 89.30 | 93.40 | 89.20 | 90.00 | 90.00 | 1.35% | 82,805,474 |
| Sep 23, 2025 | 86.30 | 91.50 | 86.00 | 88.80 | 88.80 | 3.26% | 78,005,703 |
| Sep 22, 2025 | 85.00 | 86.50 | 83.80 | 86.00 | 86.00 | 1.78% | 18,416,128 |
| Sep 19, 2025 | 86.50 | 87.10 | 83.80 | 84.50 | 84.50 | -1.63% | 20,728,954 |
| Sep 18, 2025 | 93.50 | 94.00 | 85.90 | 85.90 | 85.90 | -7.14% | 35,084,041 |
| Sep 17, 2025 | 97.60 | 101.00 | 91.50 | 92.50 | 92.50 | -3.19% | 68,360,572 |
| Sep 16, 2025 | 88.50 | 95.55 | 88.41 | 95.55 | 95.02 | 9.74% | 72,477,300 |
| Sep 15, 2025 | 85.37 | 90.64 | 83.50 | 87.07 | 86.58 | 2.31% | 60,663,510 |
| Sep 12, 2025 | 83.05 | 87.34 | 82.96 | 85.10 | 84.63 | 4.73% | 66,544,708 |
| Sep 11, 2025 | 85.91 | 88.68 | 79.75 | 81.26 | 80.81 | -2.75% | 108,885,593 |
| Sep 10, 2025 | 76.05 | 83.56 | 75.78 | 83.56 | 83.09 | 10.01% | 75,159,306 |
| Sep 9, 2025 | 76.14 | 77.48 | 74.80 | 75.96 | 75.53 | -0.24% | 28,161,427 |
| Sep 8, 2025 | 76.85 | 77.30 | 74.44 | 76.14 | 75.71 | 0.12% | 36,269,706 |
| Sep 5, 2025 | 74.17 | 77.93 | 74.17 | 76.05 | 75.62 | 6.92% | 76,979,675 |
| Sep 4, 2025 | 72.83 | 74.08 | 70.87 | 71.13 | 70.73 | -0.50% | 43,058,506 |
| Sep 3, 2025 | 69.71 | 72.30 | 69.08 | 71.49 | 71.09 | 3.35% | 31,133,415 |
| Sep 2, 2025 | 70.51 | 71.13 | 68.19 | 69.17 | 68.78 | -1.02% | 19,426,354 |
| Sep 1, 2025 | 71.13 | 73.46 | 69.71 | 69.88 | 69.49 | -1.27% | 30,125,083 |
| Aug 29, 2025 | 73.19 | 73.28 | 70.60 | 70.78 | 70.38 | -1.98% | 24,702,628 |
| Aug 28, 2025 | 73.01 | 73.37 | 70.69 | 72.21 | 71.81 | -0.97% | 27,119,411 |
| Aug 27, 2025 | 76.32 | 77.66 | 72.21 | 72.92 | 72.51 | -1.92% | 55,989,304 |
| Aug 26, 2025 | 70.15 | 76.76 | 69.08 | 74.35 | 73.93 | 5.99% | 86,468,272 |
| Aug 25, 2025 | 68.99 | 72.92 | 68.99 | 70.15 | 69.76 | 4.53% | 54,357,162 |
| Aug 22, 2025 | 69.71 | 70.42 | 67.02 | 67.11 | 66.74 | -2.09% | 27,180,173 |
| Aug 21, 2025 | 67.11 | 72.48 | 67.11 | 68.54 | 68.16 | 3.36% | 64,403,312 |
| Aug 20, 2025 | 69.35 | 69.88 | 65.50 | 66.31 | 65.93 | -5.35% | 37,948,385 |
| Aug 19, 2025 | 69.53 | 70.60 | 66.85 | 70.06 | 69.67 | 1.68% | 35,341,496 |
| Aug 18, 2025 | 66.93 | 70.96 | 66.58 | 68.90 | 68.52 | 3.34% | 40,352,529 |
| Aug 15, 2025 | 67.02 | 67.38 | 65.59 | 66.67 | 66.67 | -0.13% | 21,354,193 |
| Aug 14, 2025 | 69.71 | 70.15 | 66.22 | 66.76 | 66.76 | -3.48% | 41,994,461 |
| Aug 13, 2025 | 68.19 | 70.60 | 65.68 | 69.17 | 69.17 | 1.84% | 96,182,778 |
| Aug 12, 2025 | 67.47 | 69.44 | 66.93 | 67.92 | 67.92 | 1.21% | 40,642,420 |
| Aug 11, 2025 | 66.13 | 71.31 | 65.42 | 67.11 | 67.11 | 1.34% | 107,464,061 |
| Aug 8, 2025 | 60.68 | 66.22 | 59.79 | 66.22 | 66.22 | 9.95% | 86,898,955 |
| Aug 7, 2025 | 63.63 | 64.43 | 59.61 | 60.23 | 60.23 | -1.47% | 56,901,622 |
| Aug 6, 2025 | 60.95 | 62.11 | 59.34 | 61.13 | 61.13 | 1.04% | 85,227,848 |
| Aug 5, 2025 | 56.30 | 60.50 | 56.21 | 60.50 | 60.50 | 9.90% | 42,865,848 |
| Aug 4, 2025 | 53.53 | 55.41 | 53.08 | 55.05 | 55.05 | 1.98% | 19,549,728 |
| Aug 1, 2025 | 52.90 | 55.67 | 52.55 | 53.98 | 53.98 | 0.67% | 24,797,138 |
| Jul 31, 2025 | 52.90 | 54.96 | 52.28 | 53.62 | 53.62 | 2.21% | 19,609,974 |
| Jul 30, 2025 | 53.08 | 53.08 | 51.56 | 52.46 | 52.46 | -0.17% | 7,934,736 |
| Jul 29, 2025 | 53.35 | 53.44 | 51.92 | 52.55 | 52.55 | -1.50% | 8,969,898 |
| Jul 28, 2025 | 52.73 | 53.80 | 52.19 | 53.35 | 53.35 | 2.22% | 14,224,058 |
| Jul 25, 2025 | 53.89 | 53.89 | 52.10 | 52.19 | 52.19 | -2.50% | 12,897,643 |
| Jul 24, 2025 | 53.35 | 53.80 | 52.37 | 53.53 | 53.53 | 0.34% | 15,313,252 |
| Jul 23, 2025 | 53.26 | 55.94 | 53.08 | 53.35 | 53.35 | 2.22% | 50,015,549 |
| Jul 22, 2025 | 53.80 | 54.07 | 51.83 | 52.19 | 52.19 | -2.67% | 33,072,838 |