Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 70.10
+3.20 (4.78%)
Aug 26, 2026, 1:19 PM CST
Ability Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 66.00 | 67.10 | 65.60 | 66.90 | 66.90 | -0.30% | 1,699,344 |
| Aug 24, 2026 | 68.70 | 68.70 | 67.00 | 67.10 | 67.10 | -2.04% | 2,351,451 |
| Aug 21, 2026 | 68.20 | 69.10 | 67.80 | 68.50 | 68.50 | 2.09% | 4,136,830 |
| Aug 20, 2026 | 67.30 | 68.10 | 66.60 | 67.10 | 67.10 | 0.30% | 1,295,775 |
| Aug 19, 2026 | 66.30 | 68.40 | 66.30 | 66.90 | 66.90 | -0.61% | 1,850,802 |
| Aug 18, 2026 | 71.10 | 71.20 | 69.30 | 69.30 | 67.31 | -2.26% | 2,515,816 |
| Aug 17, 2026 | 70.50 | 72.20 | 70.50 | 70.90 | 68.86 | 0.57% | 2,376,701 |
| Aug 14, 2026 | 71.20 | 71.40 | 70.40 | 70.50 | 68.47 | -0.56% | 2,006,128 |
| Aug 13, 2026 | 72.00 | 72.50 | 70.90 | 70.90 | 68.86 | -0.84% | 2,078,358 |
| Aug 12, 2026 | 71.30 | 72.10 | 71.20 | 71.50 | 69.45 | 0.56% | 2,217,576 |
| Aug 11, 2026 | 72.60 | 73.00 | 71.10 | 71.10 | 69.06 | -1.80% | 3,589,722 |
| Aug 10, 2026 | 70.60 | 72.80 | 69.70 | 72.40 | 70.32 | 3.43% | 4,334,880 |
| Aug 7, 2026 | 71.10 | 71.50 | 69.40 | 70.00 | 67.99 | 0.57% | 3,509,122 |
| Aug 6, 2026 | 69.50 | 70.00 | 68.60 | 69.60 | 67.60 | 0.43% | 2,143,220 |
| Aug 5, 2026 | 68.60 | 69.70 | 68.10 | 69.30 | 67.31 | 2.82% | 3,202,837 |
| Aug 4, 2026 | 66.50 | 67.80 | 66.30 | 67.40 | 65.46 | 0.15% | 2,336,799 |
| Aug 3, 2026 | 64.10 | 67.50 | 64.10 | 67.30 | 65.37 | 5.32% | 3,563,169 |
| Jul 31, 2026 | 63.50 | 65.30 | 62.80 | 63.90 | 62.06 | 7.21% | 2,998,247 |
| Jul 30, 2026 | 62.00 | 62.80 | 59.00 | 59.60 | 57.89 | -4.79% | 3,098,746 |
| Jul 29, 2026 | 64.50 | 65.30 | 59.60 | 62.60 | 60.80 | -2.03% | 5,034,138 |
| Jul 28, 2026 | 65.30 | 66.10 | 63.80 | 63.90 | 62.06 | -6.17% | 3,670,244 |
| Jul 27, 2026 | 68.50 | 69.50 | 67.50 | 68.10 | 66.14 | 0.89% | 3,852,334 |
| Jul 24, 2026 | 68.10 | 68.90 | 67.00 | 67.50 | 65.56 | -0.88% | 2,349,965 |
| Jul 23, 2026 | 68.50 | 68.90 | 66.80 | 68.10 | 66.14 | 0.59% | 2,016,689 |
| Jul 22, 2026 | 68.00 | 69.00 | 67.70 | 67.70 | 65.75 | 0.74% | 1,853,411 |
| Jul 21, 2026 | 66.20 | 67.50 | 65.80 | 67.20 | 65.27 | 3.07% | 1,551,406 |
| Jul 20, 2026 | 68.10 | 68.80 | 63.70 | 65.20 | 63.33 | -3.69% | 4,639,268 |
| Jul 17, 2026 | 70.10 | 71.60 | 67.70 | 67.70 | 65.75 | -5.97% | 6,013,426 |
| Jul 16, 2026 | 72.30 | 72.40 | 70.60 | 72.00 | 69.93 | -1.10% | 2,977,327 |
| Jul 15, 2026 | 73.10 | 73.70 | 72.30 | 72.80 | 70.71 | 0.69% | 1,973,630 |
| Jul 14, 2026 | 76.10 | 76.10 | 69.70 | 72.30 | 70.22 | -4.24% | 5,665,913 |
| Jul 13, 2026 | 75.80 | 78.20 | 75.20 | 75.50 | 73.33 | 0.67% | 6,151,945 |
| Jul 9, 2026 | 75.70 | 76.90 | 74.60 | 75.00 | 72.84 | - | 2,515,367 |
| Jul 8, 2026 | 74.60 | 75.30 | 73.30 | 75.00 | 72.84 | 0.27% | 2,259,006 |
| Jul 7, 2026 | 77.50 | 78.50 | 74.10 | 74.80 | 72.65 | -3.36% | 4,680,424 |
| Jul 6, 2026 | 77.90 | 78.90 | 76.90 | 77.40 | 75.18 | 0.39% | 4,312,130 |
| Jul 3, 2026 | 76.30 | 78.40 | 75.90 | 77.10 | 74.88 | 0.13% | 4,138,727 |
| Jul 2, 2026 | 73.30 | 78.20 | 72.50 | 77.00 | 74.79 | 4.76% | 9,890,740 |
| Jul 1, 2026 | 76.20 | 76.20 | 73.50 | 73.50 | 71.39 | -2.00% | 3,647,449 |
| Jun 30, 2026 | 73.70 | 76.00 | 73.50 | 75.00 | 72.84 | 2.74% | 3,443,591 |
| Jun 29, 2026 | 74.50 | 75.70 | 73.00 | 73.00 | 70.90 | -2.41% | 4,656,986 |
| Jun 26, 2026 | 79.00 | 80.80 | 74.40 | 74.80 | 72.65 | -5.79% | 11,589,059 |
| Jun 25, 2026 | 79.00 | 81.80 | 77.70 | 79.40 | 77.12 | 5.17% | 17,877,633 |
| Jun 24, 2026 | 76.60 | 76.60 | 74.70 | 75.50 | 73.33 | -1.56% | 5,247,577 |
| Jun 23, 2026 | 76.00 | 77.40 | 74.10 | 76.70 | 74.50 | 2.82% | 8,554,160 |
| Jun 22, 2026 | 76.20 | 76.80 | 74.60 | 74.60 | 72.46 | -0.93% | 5,127,396 |
| Jun 18, 2026 | 75.90 | 76.40 | 75.30 | 75.30 | 73.14 | -1.31% | 4,186,525 |
| Jun 17, 2026 | 74.50 | 77.00 | 74.10 | 76.30 | 74.11 | 2.42% | 6,884,150 |
| Jun 16, 2026 | 75.60 | 75.80 | 74.20 | 74.50 | 72.36 | -0.93% | 3,802,929 |
| Jun 15, 2026 | 73.80 | 76.50 | 73.00 | 75.20 | 73.04 | 4.30% | 6,051,215 |