Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan · Delayed Price · Currency is TWD 66.90
+0.10 (0.15%)
Sep 18, 2026, 1:15 PM CST
Ability Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 67.40 | 67.70 | 66.70 | 66.80 | 66.80 | 0.15% | 1,355,167 |
| Sep 16, 2026 | 66.40 | 67.10 | 66.00 | 66.70 | 66.70 | 1.52% | 2,119,041 |
| Sep 15, 2026 | 66.60 | 66.90 | 65.70 | 65.70 | 65.70 | -1.35% | 1,326,411 |
| Sep 14, 2026 | 67.00 | 67.20 | 65.90 | 66.60 | 66.60 | -1.04% | 1,434,174 |
| Sep 11, 2026 | 66.50 | 68.00 | 66.40 | 67.30 | 67.30 | - | 1,827,659 |
| Sep 10, 2026 | 67.70 | 68.00 | 67.10 | 67.30 | 67.30 | -0.59% | 1,450,803 |
| Sep 9, 2026 | 68.10 | 68.40 | 67.50 | 67.70 | 67.70 | 0.45% | 1,914,505 |
| Sep 8, 2026 | 70.00 | 71.00 | 67.30 | 67.40 | 67.40 | -0.15% | 4,149,447 |
| Sep 7, 2026 | 68.90 | 69.00 | 67.30 | 67.50 | 67.50 | -1.17% | 1,894,942 |
| Sep 4, 2026 | 68.80 | 69.00 | 67.10 | 68.30 | 68.30 | 0.59% | 1,527,219 |
| Sep 3, 2026 | 70.50 | 71.80 | 67.90 | 67.90 | 67.90 | -3.14% | 4,401,779 |
| Sep 2, 2026 | 68.70 | 71.20 | 68.40 | 70.10 | 70.10 | 2.04% | 4,638,888 |
| Sep 1, 2026 | 69.50 | 70.70 | 68.70 | 68.70 | 68.70 | - | 2,622,237 |
| Aug 31, 2026 | 68.50 | 69.60 | 68.30 | 68.70 | 68.70 | -0.43% | 1,909,597 |
| Aug 28, 2026 | 70.20 | 70.30 | 68.80 | 69.00 | 69.00 | -0.14% | 1,943,095 |
| Aug 27, 2026 | 69.80 | 70.90 | 69.10 | 69.10 | 69.10 | -1.43% | 3,062,002 |
| Aug 26, 2026 | 67.10 | 70.40 | 67.10 | 70.10 | 70.10 | 4.78% | 5,051,998 |
| 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 |