Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 79.70
-5.50 (-6.46%)
Feb 2, 2026, 1:30 PM CST
Ability Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 83.20 | 84.40 | 77.50 | 80.20 | - | -5.87% | 16,794,828 |
| Jan 30, 2026 | 94.60 | 95.50 | 85.20 | 85.20 | 85.20 | -9.94% | 45,465,537 |
| Jan 29, 2026 | 93.10 | 97.60 | 88.70 | 94.60 | 94.60 | 3.84% | 65,140,470 |
| Jan 28, 2026 | 90.20 | 92.20 | 87.50 | 91.10 | 91.10 | 2.02% | 26,630,025 |
| Jan 27, 2026 | 90.10 | 92.50 | 87.00 | 89.30 | 89.30 | -0.11% | 37,687,270 |
| Jan 26, 2026 | 84.40 | 91.50 | 84.30 | 89.40 | 89.40 | 7.45% | 41,621,816 |
| Jan 23, 2026 | 87.10 | 88.90 | 83.10 | 83.20 | 83.20 | -3.48% | 23,525,076 |
| Jan 22, 2026 | 84.40 | 88.90 | 83.20 | 86.20 | 86.20 | 4.48% | 28,557,227 |
| Jan 21, 2026 | 81.00 | 85.70 | 80.20 | 82.50 | 82.50 | 1.85% | 22,568,195 |
| Jan 20, 2026 | 81.00 | 83.40 | 79.80 | 81.00 | 81.00 | 0.50% | 10,165,670 |
| Jan 19, 2026 | 82.60 | 83.30 | 80.60 | 80.60 | 80.60 | -2.07% | 10,859,492 |
| Jan 16, 2026 | 80.10 | 83.70 | 80.10 | 82.30 | 82.30 | 3.78% | 23,856,610 |
| Jan 15, 2026 | 80.60 | 80.60 | 78.50 | 79.30 | 79.30 | -0.63% | 3,840,008 |
| Jan 14, 2026 | 78.20 | 80.60 | 78.00 | 79.80 | 79.80 | 2.05% | 6,712,436 |
| Jan 13, 2026 | 80.60 | 80.80 | 77.80 | 78.20 | 78.20 | -2.13% | 5,964,422 |
| Jan 12, 2026 | 78.90 | 80.60 | 78.60 | 79.90 | 79.90 | 1.91% | 5,909,689 |
| Jan 9, 2026 | 79.00 | 80.50 | 77.70 | 78.40 | 78.40 | 1.29% | 5,644,366 |
| Jan 8, 2026 | 79.30 | 79.30 | 77.30 | 77.40 | 77.40 | -2.40% | 4,569,409 |
| Jan 7, 2026 | 80.30 | 81.20 | 79.00 | 79.30 | 79.30 | -0.38% | 6,972,054 |
| Jan 6, 2026 | 78.50 | 80.60 | 78.40 | 79.60 | 79.60 | 2.05% | 7,490,756 |
| Jan 5, 2026 | 79.40 | 79.80 | 77.60 | 78.00 | 78.00 | -1.52% | 5,116,314 |
| Jan 2, 2026 | 77.70 | 81.00 | 77.60 | 79.20 | 79.20 | 2.06% | 8,977,840 |
| Dec 31, 2025 | 79.40 | 79.60 | 77.50 | 77.60 | 77.60 | -2.27% | 7,234,960 |
| Dec 30, 2025 | 77.90 | 80.10 | 76.10 | 79.40 | 79.40 | 1.66% | 7,749,477 |
| Dec 29, 2025 | 77.40 | 78.90 | 77.00 | 78.10 | 78.10 | 3.03% | 8,606,709 |
| Dec 26, 2025 | 76.30 | 76.60 | 75.60 | 75.80 | 75.80 | - | 2,618,661 |
| Dec 24, 2025 | 77.20 | 77.50 | 75.80 | 75.80 | 75.80 | -1.17% | 3,724,019 |
| Dec 23, 2025 | 78.50 | 78.60 | 76.60 | 76.70 | 76.70 | -1.67% | 4,094,123 |
| Dec 22, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 2.63% | 2,936,861 |
| Dec 19, 2025 | 77.00 | 77.20 | 75.90 | 76.00 | 76.00 | -0.65% | 3,365,386 |
| Dec 18, 2025 | 78.10 | 78.10 | 76.50 | 76.50 | 76.50 | -2.17% | 3,117,934 |
| Dec 17, 2025 | 78.10 | 80.00 | 78.10 | 78.20 | 78.20 | 0.64% | 3,224,934 |
| Dec 16, 2025 | 78.70 | 78.70 | 76.50 | 77.70 | 77.70 | -1.40% | 4,579,591 |
| Dec 15, 2025 | 79.00 | 79.60 | 78.70 | 78.80 | 78.80 | -1.87% | 3,076,410 |
| Dec 12, 2025 | 80.00 | 81.40 | 79.70 | 80.30 | 80.30 | 0.88% | 3,866,629 |
| Dec 11, 2025 | 81.20 | 81.40 | 79.60 | 79.60 | 79.60 | -1.36% | 5,532,576 |
| Dec 10, 2025 | 82.00 | 82.40 | 80.40 | 80.70 | 80.70 | -1.22% | 6,429,958 |
| Dec 9, 2025 | 82.10 | 82.50 | 81.50 | 81.70 | 81.70 | -1.80% | 6,287,020 |
| Dec 8, 2025 | 82.10 | 83.20 | 80.80 | 83.20 | 83.20 | 2.09% | 7,944,082 |
| Dec 5, 2025 | 82.50 | 84.80 | 81.20 | 81.50 | 81.50 | -2.28% | 25,977,703 |
| Dec 4, 2025 | 80.00 | 83.80 | 80.00 | 83.40 | 83.40 | 6.92% | 24,645,210 |
| Dec 3, 2025 | 78.80 | 79.90 | 77.90 | 78.00 | 78.00 | 0.13% | 2,868,091 |
| Dec 2, 2025 | 78.90 | 79.90 | 77.80 | 77.90 | 77.90 | -1.14% | 3,481,066 |
| Dec 1, 2025 | 80.50 | 80.70 | 78.70 | 78.80 | 78.80 | -1.75% | 3,251,349 |
| Nov 28, 2025 | 80.30 | 80.40 | 79.20 | 80.20 | 80.20 | -0.25% | 3,508,424 |
| Nov 27, 2025 | 82.10 | 82.20 | 79.90 | 80.40 | 80.40 | -0.99% | 6,539,816 |
| Nov 26, 2025 | 78.20 | 81.90 | 78.10 | 81.20 | 81.20 | 5.32% | 12,167,503 |
| Nov 25, 2025 | 76.70 | 78.20 | 76.70 | 77.10 | 77.10 | 1.31% | 5,605,331 |
| Nov 24, 2025 | 77.20 | 77.20 | 74.60 | 76.10 | 76.10 | -0.52% | 14,436,390 |
| Nov 21, 2025 | 78.20 | 79.20 | 76.10 | 76.50 | 76.50 | -4.14% | 7,430,408 |