Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 83.00
-0.80 (-0.95%)
Oct 23, 2025, 2:38 PM CST
Ability Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 83.00 | 84.60 | 82.50 | 82.90 | 82.90 | -1.07% | 8,397,560 |
| Oct 22, 2025 | 82.00 | 86.90 | 82.00 | 83.80 | 83.80 | 1.09% | 32,711,752 |
| Oct 21, 2025 | 79.50 | 84.60 | 79.50 | 82.90 | 82.90 | 5.47% | 29,757,499 |
| Oct 20, 2025 | 80.90 | 81.10 | 77.10 | 78.60 | 78.60 | -2.84% | 14,272,171 |
| Oct 17, 2025 | 82.00 | 84.40 | 80.30 | 80.90 | 80.90 | -1.10% | 15,216,734 |
| Oct 16, 2025 | 82.70 | 83.60 | 81.70 | 81.80 | 81.80 | -0.37% | 5,870,234 |
| Oct 15, 2025 | 81.30 | 82.70 | 80.20 | 82.10 | 82.10 | 1.99% | 5,901,774 |
| Oct 14, 2025 | 84.30 | 85.00 | 80.00 | 80.50 | 80.50 | -3.94% | 13,039,970 |
| Oct 13, 2025 | 80.10 | 84.00 | 80.00 | 83.80 | 83.80 | -2.56% | 8,754,779 |
| Oct 9, 2025 | 88.20 | 88.60 | 86.00 | 86.00 | 86.00 | -2.05% | 12,605,857 |
| Oct 8, 2025 | 88.70 | 90.90 | 87.70 | 87.80 | 87.80 | 1.04% | 23,018,004 |
| Oct 7, 2025 | 86.20 | 88.50 | 85.70 | 86.90 | 86.90 | 1.40% | 12,357,112 |
| Oct 3, 2025 | 85.60 | 86.20 | 85.20 | 85.70 | 85.70 | 0.12% | 6,359,302 |
| Oct 2, 2025 | 88.30 | 88.50 | 85.50 | 85.60 | 85.60 | -1.95% | 13,771,064 |
| Oct 1, 2025 | 86.90 | 90.20 | 86.00 | 87.30 | 87.30 | 1.16% | 23,666,628 |
| Sep 30, 2025 | 86.80 | 87.40 | 85.20 | 86.30 | 86.30 | -0.35% | 13,977,611 |
| Sep 29, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | - |
| 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 | 83.10 | 10.01% | 75,159,306 |
| Sep 9, 2025 | 76.14 | 77.48 | 74.80 | 75.96 | 75.54 | -0.24% | 28,161,427 |
| Sep 8, 2025 | 76.85 | 77.30 | 74.44 | 76.14 | 75.72 | 0.12% | 36,269,706 |
| Sep 5, 2025 | 74.17 | 77.93 | 74.17 | 76.05 | 75.63 | 6.92% | 76,979,675 |
| Sep 4, 2025 | 72.83 | 74.08 | 70.87 | 71.13 | 70.74 | -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 | 68.79 | -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 | 70.39 | -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 | 72.52 | -1.92% | 55,989,304 |
| Aug 26, 2025 | 70.15 | 76.76 | 69.08 | 74.35 | 73.94 | 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 | 65.94 | -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 | 66.30 | -0.13% | 21,354,193 |
| Aug 14, 2025 | 69.71 | 70.15 | 66.22 | 66.76 | 66.39 | -3.48% | 41,994,461 |
| Aug 13, 2025 | 68.19 | 70.60 | 65.68 | 69.17 | 68.79 | 1.84% | 96,182,778 |