Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan · Delayed Price · Currency is TWD 92.60
+0.70 (0.76%)
Oct 31, 2025, 2:32 PM CST
Ablerex Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 92.90 | 95.40 | 88.60 | 92.60 | 92.60 | 0.76% | 3,088,912 |
| Oct 30, 2025 | 94.90 | 102.00 | 90.60 | 91.90 | 91.90 | -1.50% | 4,811,005 |
| Oct 29, 2025 | 94.50 | 101.00 | 92.80 | 93.30 | 93.30 | -3.81% | 4,942,887 |
| Oct 28, 2025 | 91.40 | 99.90 | 88.00 | 97.00 | 97.00 | 2.32% | 8,733,351 |
| Oct 27, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 9.98% | 711,091 |
| Oct 23, 2025 | 83.50 | 86.20 | 82.60 | 86.20 | 86.20 | 9.95% | 1,487,135 |
| Oct 22, 2025 | 69.50 | 78.40 | 69.50 | 78.40 | 78.40 | 9.96% | 1,398,121 |
| Oct 21, 2025 | 73.20 | 74.20 | 71.30 | 71.30 | 71.30 | -3.52% | 552,829 |
| Oct 20, 2025 | 71.00 | 73.90 | 70.10 | 73.90 | 73.90 | 2.92% | 495,323 |
| Oct 17, 2025 | 75.00 | 77.20 | 71.60 | 71.80 | 71.80 | -6.02% | 690,531 |
| Oct 16, 2025 | 80.00 | 80.00 | 76.10 | 76.40 | 76.40 | -2.30% | 558,379 |
| Oct 15, 2025 | 74.90 | 79.20 | 74.50 | 78.20 | 78.20 | 4.27% | 881,430 |
| Oct 14, 2025 | 76.50 | 80.30 | 73.50 | 75.00 | 75.00 | 2.74% | 1,597,726 |
| Oct 13, 2025 | 69.50 | 73.30 | 69.50 | 73.00 | 73.00 | 2.10% | 555,055 |
| Oct 9, 2025 | 73.50 | 73.80 | 71.30 | 71.50 | 71.50 | -2.72% | 630,473 |
| Oct 8, 2025 | 73.20 | 74.80 | 72.70 | 73.50 | 73.50 | - | 535,470 |
| Oct 7, 2025 | 74.10 | 74.60 | 71.20 | 73.50 | 73.50 | -3.80% | 1,337,463 |
| Oct 3, 2025 | 73.40 | 80.00 | 71.20 | 76.40 | 76.40 | 3.95% | 13,551,226 |
| Oct 2, 2025 | 66.90 | 73.50 | 66.60 | 73.50 | 73.50 | 9.87% | 6,330,190 |
| Oct 1, 2025 | 65.10 | 69.70 | 63.20 | 66.90 | 66.90 | 3.40% | 4,721,725 |
| Sep 30, 2025 | 68.60 | 69.70 | 63.60 | 64.70 | 64.70 | -4.15% | 7,338,256 |
| Sep 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 26, 2025 | 61.10 | 67.50 | 60.20 | 67.50 | 67.50 | 9.93% | 4,581,774 |
| Sep 25, 2025 | 58.80 | 61.70 | 57.70 | 61.40 | 61.40 | 6.41% | 4,027,447 |
| Sep 24, 2025 | 53.00 | 57.70 | 53.00 | 57.70 | 57.70 | 9.90% | 2,452,524 |
| Sep 23, 2025 | 50.90 | 52.90 | 50.60 | 52.50 | 52.50 | 3.55% | 227,079 |
| Sep 22, 2025 | 50.00 | 50.90 | 50.00 | 50.70 | 50.70 | 1.50% | 184,029 |
| Sep 19, 2025 | 50.90 | 51.00 | 49.85 | 49.95 | 49.95 | -1.87% | 220,782 |
| Sep 18, 2025 | 51.10 | 51.50 | 50.80 | 50.90 | 50.90 | 0.20% | 84,634 |
| Sep 17, 2025 | 51.00 | 51.80 | 49.80 | 50.80 | 50.80 | -2.50% | 214,358 |
| Sep 16, 2025 | 51.60 | 52.20 | 51.10 | 52.10 | 52.10 | 0.97% | 59,277 |
| Sep 15, 2025 | 52.30 | 52.30 | 50.50 | 51.60 | 51.60 | - | 226,967 |
| Sep 12, 2025 | 52.60 | 53.80 | 51.60 | 51.60 | 51.60 | -1.71% | 256,227 |
| Sep 11, 2025 | 52.90 | 53.40 | 51.10 | 52.50 | 52.50 | 2.74% | 414,783 |
| Sep 10, 2025 | 53.50 | 53.70 | 50.40 | 51.10 | 51.10 | -4.84% | 804,729 |
| Sep 9, 2025 | 54.80 | 56.60 | 53.70 | 53.70 | 53.70 | -0.56% | 879,740 |
| Sep 8, 2025 | 51.20 | 54.30 | 50.50 | 54.00 | 54.00 | 5.47% | 839,421 |
| Sep 5, 2025 | 49.50 | 52.00 | 49.50 | 51.20 | 51.20 | 3.85% | 307,098 |
| Sep 4, 2025 | 51.10 | 52.00 | 49.30 | 49.30 | 49.30 | -1.40% | 148,738 |
| Sep 3, 2025 | 48.40 | 50.20 | 48.40 | 50.00 | 50.00 | 3.41% | 89,606 |
| Sep 2, 2025 | 48.50 | 49.20 | 47.70 | 48.35 | 48.35 | 0.21% | 108,524 |
| Sep 1, 2025 | 49.85 | 49.85 | 48.00 | 48.25 | 48.25 | -3.21% | 135,027 |
| Aug 29, 2025 | 51.80 | 51.80 | 49.85 | 49.85 | 49.85 | -1.68% | 120,896 |
| Aug 28, 2025 | 50.10 | 52.50 | 50.10 | 50.70 | 50.70 | 1.91% | 353,643 |
| Aug 27, 2025 | 49.65 | 50.80 | 49.65 | 49.75 | 49.75 | 0.20% | 77,184 |
| Aug 26, 2025 | 49.65 | 50.60 | 49.20 | 49.65 | 49.65 | -0.10% | 84,379 |
| Aug 25, 2025 | 49.40 | 50.20 | 49.40 | 49.70 | 49.70 | 0.61% | 106,984 |
| Aug 22, 2025 | 50.20 | 50.90 | 49.40 | 49.40 | 49.40 | -1.59% | 151,956 |
| Aug 21, 2025 | 49.70 | 51.20 | 49.70 | 50.20 | 50.20 | 1.21% | 94,111 |
| Aug 20, 2025 | 50.80 | 50.80 | 48.00 | 49.60 | 49.60 | -1.98% | 254,944 |