Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 78.00
+0.10 (0.13%)
Dec 3, 2025, 1:35 PM CST
Ability Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 78.80 | 79.90 | 78.10 | 78.10 | - | 0.26% | 1,722,750 |
| 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 |
| Nov 20, 2025 | 80.80 | 81.50 | 78.80 | 79.80 | 79.80 | 2.57% | 7,058,324 |
| Nov 19, 2025 | 79.00 | 79.50 | 77.40 | 77.80 | 77.80 | -1.52% | 7,253,248 |
| Nov 18, 2025 | 81.30 | 82.40 | 78.80 | 79.00 | 79.00 | -3.42% | 10,766,320 |
| Nov 17, 2025 | 84.20 | 84.70 | 81.80 | 81.80 | 81.80 | -2.27% | 10,673,810 |
| Nov 14, 2025 | 85.00 | 87.60 | 83.60 | 83.70 | 83.70 | -3.79% | 14,627,560 |
| Nov 13, 2025 | 90.40 | 90.40 | 87.00 | 87.00 | 87.00 | -3.87% | 28,664,520 |
| Nov 12, 2025 | 91.80 | 92.40 | 87.60 | 90.50 | 90.50 | - | 43,155,040 |
| Nov 11, 2025 | 86.90 | 92.50 | 86.30 | 90.50 | 90.50 | 5.36% | 71,227,190 |
| Nov 10, 2025 | 83.90 | 89.00 | 83.80 | 85.90 | 85.90 | 5.66% | 42,963,120 |
| Nov 7, 2025 | 80.50 | 82.80 | 80.40 | 81.30 | 81.30 | 0.12% | 6,709,060 |
| Nov 6, 2025 | 83.00 | 83.00 | 80.70 | 81.20 | 81.20 | -0.25% | 6,976,409 |
| Nov 5, 2025 | 78.50 | 84.40 | 78.50 | 81.40 | 81.40 | 1.62% | 21,761,340 |
| Nov 4, 2025 | 84.50 | 84.70 | 80.10 | 80.10 | 80.10 | -4.98% | 11,937,910 |
| Nov 3, 2025 | 86.10 | 86.30 | 84.10 | 84.30 | 84.30 | -1.86% | 7,598,595 |
| Oct 31, 2025 | 82.70 | 86.70 | 82.70 | 85.90 | 85.90 | 3.49% | 14,686,270 |
| Oct 30, 2025 | 85.60 | 86.20 | 82.60 | 83.00 | 83.00 | -3.26% | 11,689,750 |
| Oct 29, 2025 | 88.40 | 89.20 | 85.00 | 85.80 | 85.80 | -1.94% | 24,697,280 |
| Oct 28, 2025 | 86.00 | 87.80 | 85.60 | 87.50 | 87.50 | 2.70% | 31,528,770 |
| Oct 27, 2025 | 84.40 | 85.60 | 83.10 | 85.20 | 85.20 | 2.65% | 15,521,540 |
| Oct 23, 2025 | 83.00 | 84.60 | 82.50 | 83.00 | 83.00 | -0.95% | 9,288,146 |
| Oct 22, 2025 | 82.00 | 86.90 | 82.00 | 83.80 | 83.80 | 1.09% | 32,711,750 |
| Oct 21, 2025 | 79.50 | 84.60 | 79.50 | 82.90 | 82.90 | 5.47% | 29,757,490 |
| Oct 20, 2025 | 80.90 | 81.10 | 77.10 | 78.60 | 78.60 | -2.84% | 14,272,170 |
| Oct 17, 2025 | 82.00 | 84.40 | 80.30 | 80.90 | 80.90 | -1.10% | 15,216,730 |
| 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% | 12,605,850 |
| Oct 8, 2025 | 88.70 | 90.90 | 87.70 | 87.80 | 87.80 | 1.04% | 23,018,000 |
| Oct 7, 2025 | 86.20 | 88.50 | 85.70 | 86.90 | 86.90 | 1.40% | 12,357,110 |
| 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% | 13,771,060 |
| Oct 1, 2025 | 86.90 | 90.20 | 86.00 | 87.30 | 87.30 | 1.16% | 23,666,620 |
| Sep 30, 2025 | 86.80 | 87.40 | 85.20 | 86.30 | 86.30 | -0.35% | 13,977,610 |
| Sep 26, 2025 | 88.40 | 88.80 | 84.00 | 86.60 | 86.60 | -2.70% | 25,653,650 |
| Sep 25, 2025 | 90.50 | 93.00 | 89.00 | 89.00 | 89.00 | -1.11% | 52,223,410 |
| Sep 24, 2025 | 89.30 | 93.40 | 89.20 | 90.00 | 90.00 | 1.35% | 82,805,470 |
| Sep 23, 2025 | 86.30 | 91.50 | 86.00 | 88.80 | 88.80 | 3.26% | 78,005,700 |
| Sep 22, 2025 | 85.00 | 86.50 | 83.80 | 86.00 | 86.00 | 1.78% | 18,416,120 |
| Sep 19, 2025 | 86.50 | 87.10 | 83.80 | 84.50 | 84.50 | -1.63% | 20,728,950 |