Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 69.30
+1.90 (2.82%)
Aug 5, 2026, 1:30 PM CST
Ability Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 68.60 | 69.70 | 68.10 | 69.30 | 69.30 | 2.82% | 3,202,837 |
| Aug 4, 2026 | 66.50 | 67.80 | 66.30 | 67.40 | 67.40 | 0.15% | 2,336,799 |
| Aug 3, 2026 | 64.10 | 67.50 | 64.10 | 67.30 | 67.30 | 5.32% | 3,563,169 |
| Jul 31, 2026 | 63.50 | 65.30 | 62.80 | 63.90 | 63.90 | 7.21% | 2,998,247 |
| Jul 30, 2026 | 62.00 | 62.80 | 59.00 | 59.60 | 59.60 | -4.79% | 3,087,999 |
| Jul 29, 2026 | 64.50 | 65.30 | 59.60 | 62.60 | 62.60 | -2.03% | 5,034,138 |
| Jul 28, 2026 | 65.30 | 66.10 | 63.80 | 63.90 | 63.90 | -6.17% | 3,670,244 |
| Jul 27, 2026 | 68.50 | 69.50 | 67.50 | 68.10 | 68.10 | 0.89% | 3,852,334 |
| Jul 24, 2026 | 68.10 | 68.90 | 67.00 | 67.50 | 67.50 | -0.88% | 2,341,807 |
| Jul 23, 2026 | 68.50 | 68.90 | 66.80 | 68.10 | 68.10 | 0.59% | 2,014,755 |
| Jul 22, 2026 | 68.00 | 69.00 | 67.70 | 67.70 | 67.70 | 0.74% | 1,844,758 |
| Jul 21, 2026 | 66.20 | 67.50 | 65.80 | 67.20 | 67.20 | 3.07% | 1,551,406 |
| Jul 20, 2026 | 68.10 | 68.80 | 63.70 | 65.20 | 65.20 | -3.69% | 4,639,268 |
| Jul 17, 2026 | 70.10 | 71.60 | 67.70 | 67.70 | 67.70 | -5.97% | 6,003,801 |
| Jul 16, 2026 | 72.30 | 72.40 | 70.60 | 72.00 | 72.00 | -1.10% | 2,977,327 |
| 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 |