Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 72.80
+0.50 (0.69%)
Jul 15, 2026, 1:30 PM CST
Ability Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 73.10 | 73.70 | 72.30 | 72.80 | 72.80 | 0.69% | 1,973,630 |
| Jul 14, 2026 | 76.10 | 76.10 | 69.70 | 72.30 | 72.30 | -4.24% | 5,665,913 |
| Jul 13, 2026 | 75.80 | 78.20 | 75.20 | 75.50 | 75.50 | 0.67% | 6,151,945 |
| Jul 9, 2026 | 75.70 | 76.90 | 74.60 | 75.00 | 75.00 | - | 2,515,367 |
| Jul 8, 2026 | 74.60 | 75.30 | 73.30 | 75.00 | 75.00 | 0.27% | 2,259,006 |
| Jul 7, 2026 | 77.50 | 78.50 | 74.10 | 74.80 | 74.80 | -3.36% | 4,680,424 |
| Jul 6, 2026 | 77.90 | 78.90 | 76.90 | 77.40 | 77.40 | 0.39% | 4,312,130 |
| Jul 3, 2026 | 76.30 | 78.40 | 75.90 | 77.10 | 77.10 | 0.13% | 4,138,727 |
| Jul 2, 2026 | 73.30 | 78.20 | 72.50 | 77.00 | 77.00 | 4.76% | 9,890,740 |
| Jul 1, 2026 | 76.20 | 76.20 | 73.50 | 73.50 | 73.50 | -2.00% | 3,647,449 |
| Jun 30, 2026 | 73.70 | 76.00 | 73.50 | 75.00 | 75.00 | 2.74% | 3,443,591 |
| Jun 29, 2026 | 74.50 | 75.70 | 73.00 | 73.00 | 73.00 | -2.41% | 4,656,986 |
| Jun 26, 2026 | 79.00 | 80.80 | 74.40 | 74.80 | 74.80 | -5.79% | 11,589,059 |
| Jun 25, 2026 | 79.00 | 81.80 | 77.70 | 79.40 | 79.40 | 5.17% | 17,877,633 |
| Jun 24, 2026 | 76.60 | 76.60 | 74.70 | 75.50 | 75.50 | -1.56% | 5,247,577 |
| Jun 23, 2026 | 76.00 | 77.40 | 74.10 | 76.70 | 76.70 | 2.82% | 8,554,160 |
| Jun 22, 2026 | 76.20 | 76.80 | 74.60 | 74.60 | 74.60 | -0.93% | 5,127,396 |
| Jun 18, 2026 | 75.90 | 76.40 | 75.30 | 75.30 | 75.30 | -1.31% | 4,186,525 |
| Jun 17, 2026 | 74.50 | 77.00 | 74.10 | 76.30 | 76.30 | 2.42% | 6,884,150 |
| Jun 16, 2026 | 75.60 | 75.80 | 74.20 | 74.50 | 74.50 | -0.93% | 3,802,929 |
| Jun 15, 2026 | 73.80 | 76.50 | 73.00 | 75.20 | 75.20 | 4.30% | 5,802,477 |
| Jun 12, 2026 | 73.90 | 74.10 | 72.00 | 72.10 | 72.10 | 0.56% | 3,532,094 |
| Jun 11, 2026 | 71.00 | 72.10 | 69.60 | 71.70 | 71.70 | 0.14% | 5,231,272 |
| Jun 10, 2026 | 73.50 | 77.50 | 71.60 | 71.60 | 71.60 | -4.15% | 8,882,380 |
| Jun 9, 2026 | 73.50 | 76.30 | 72.60 | 74.70 | 74.70 | 2.89% | 6,287,283 |
| Jun 8, 2026 | 71.90 | 73.80 | 71.80 | 72.60 | 72.60 | -8.91% | 9,359,493 |
| Jun 5, 2026 | 80.90 | 83.30 | 79.50 | 79.70 | 79.70 | -1.48% | 15,504,980 |
| Jun 4, 2026 | 81.30 | 83.60 | 79.10 | 80.90 | 80.90 | -0.86% | 10,624,910 |
| Jun 3, 2026 | 82.50 | 82.90 | 81.50 | 81.60 | 81.60 | -1.09% | 7,487,890 |
| Jun 2, 2026 | 85.40 | 85.40 | 81.40 | 82.50 | 82.50 | -2.60% | 14,325,800 |
| Jun 1, 2026 | 84.20 | 86.40 | 83.30 | 84.70 | 84.70 | 1.80% | 21,461,350 |
| May 29, 2026 | 80.00 | 84.40 | 79.80 | 83.20 | 83.20 | 5.85% | 20,794,251 |
| May 28, 2026 | 81.00 | 82.30 | 78.10 | 78.60 | 78.60 | -2.72% | 9,188,127 |
| May 27, 2026 | 83.10 | 83.50 | 80.00 | 80.80 | 80.80 | -1.94% | 9,658,650 |
| May 26, 2026 | 84.20 | 85.80 | 81.30 | 82.40 | 82.40 | -1.55% | 12,463,960 |
| May 25, 2026 | 84.90 | 85.00 | 82.70 | 83.70 | 83.70 | 0.36% | 11,314,140 |
| May 22, 2026 | 81.00 | 84.00 | 80.40 | 83.40 | 83.40 | 3.73% | 15,438,900 |
| May 21, 2026 | 79.60 | 81.40 | 79.60 | 80.40 | 80.40 | 2.03% | 6,228,508 |
| May 20, 2026 | 80.10 | 80.30 | 78.50 | 78.80 | 78.80 | -1.38% | 5,540,053 |
| May 19, 2026 | 82.40 | 82.50 | 78.80 | 79.90 | 79.90 | -3.03% | 12,494,207 |
| May 18, 2026 | 81.50 | 83.00 | 77.20 | 82.40 | 82.40 | 0.24% | 17,734,326 |
| May 15, 2026 | 81.70 | 85.50 | 81.20 | 82.20 | 82.20 | 2.37% | 33,320,180 |
| May 14, 2026 | 80.60 | 82.90 | 80.20 | 80.30 | 80.30 | 0.50% | 11,775,670 |
| May 13, 2026 | 81.50 | 82.10 | 79.40 | 79.90 | 79.90 | -3.03% | 11,845,650 |
| May 12, 2026 | 81.00 | 83.70 | 78.80 | 82.40 | 82.40 | 2.36% | 15,194,450 |
| May 11, 2026 | 79.00 | 80.90 | 78.70 | 80.50 | 80.50 | 2.55% | 7,900,039 |
| May 8, 2026 | 79.60 | 81.10 | 77.10 | 78.50 | 78.50 | -1.51% | 8,950,990 |
| May 7, 2026 | 80.50 | 81.80 | 79.30 | 79.70 | 79.70 | 0.63% | 8,917,537 |
| May 6, 2026 | 81.40 | 81.60 | 78.40 | 79.20 | 79.20 | -2.22% | 10,414,090 |
| May 5, 2026 | 81.00 | 83.10 | 80.20 | 81.00 | 81.00 | -1.22% | 17,530,640 |