Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan · Delayed Price · Currency is TWD 64.00
-2.90 (-4.33%)
At close: Mar 4, 2026
Ablerex Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.20 | 66.20 | 63.10 | 64.00 | 64.00 | -4.33% | 204,467 |
| Mar 3, 2026 | 69.30 | 70.20 | 66.90 | 66.90 | 66.90 | -3.88% | 130,646 |
| Mar 2, 2026 | 68.60 | 70.20 | 67.20 | 69.60 | 69.60 | -1.83% | 197,096 |
| Feb 26, 2026 | 67.40 | 72.00 | 67.20 | 70.90 | 70.90 | 5.66% | 530,205 |
| Feb 25, 2026 | 66.90 | 69.00 | 66.50 | 67.10 | 67.10 | 0.30% | 234,856 |
| Feb 24, 2026 | 66.50 | 67.60 | 66.00 | 66.90 | 66.90 | 0.15% | 154,087 |
| Feb 23, 2026 | 63.50 | 66.80 | 63.50 | 66.80 | 66.80 | 5.86% | 288,704 |
| Feb 11, 2026 | 62.50 | 63.80 | 62.30 | 63.10 | 63.10 | 0.16% | 113,753 |
| Feb 10, 2026 | 63.80 | 63.80 | 62.70 | 63.00 | 63.00 | -0.94% | 91,560 |
| Feb 9, 2026 | 65.30 | 65.30 | 63.60 | 63.60 | 63.60 | 0.16% | 95,011 |
| Feb 6, 2026 | 64.00 | 64.00 | 61.60 | 63.50 | 63.50 | -1.09% | 181,460 |
| Feb 5, 2026 | 65.50 | 65.70 | 64.20 | 64.20 | 64.20 | -2.13% | 140,308 |
| Feb 4, 2026 | 66.00 | 66.00 | 64.50 | 65.60 | 65.60 | 1.71% | 112,856 |
| Feb 3, 2026 | 65.00 | 66.20 | 64.20 | 64.50 | 64.50 | - | 140,791 |
| Feb 2, 2026 | 63.50 | 65.30 | 63.40 | 64.50 | 64.50 | 1.42% | 191,450 |
| Jan 30, 2026 | 66.70 | 66.70 | 63.60 | 63.60 | 63.60 | -4.50% | 379,608 |
| Jan 29, 2026 | 68.50 | 69.00 | 66.60 | 66.60 | 66.60 | -2.49% | 253,250 |
| Jan 28, 2026 | 70.40 | 70.90 | 68.30 | 68.30 | 68.30 | -2.98% | 315,350 |
| Jan 27, 2026 | 70.50 | 71.50 | 68.90 | 70.40 | 70.40 | -0.42% | 269,974 |
| Jan 26, 2026 | 71.00 | 71.40 | 69.60 | 70.70 | 70.70 | 1.58% | 189,670 |
| Jan 23, 2026 | 71.90 | 71.90 | 69.60 | 69.60 | 69.60 | -2.11% | 316,590 |
| Jan 22, 2026 | 73.90 | 73.90 | 71.10 | 71.10 | 71.10 | -2.07% | 362,074 |
| Jan 21, 2026 | 74.00 | 74.30 | 71.80 | 72.60 | 72.60 | -2.02% | 377,821 |
| Jan 20, 2026 | 73.00 | 76.00 | 71.80 | 74.10 | 74.10 | 1.93% | 655,154 |
| Jan 19, 2026 | 73.00 | 74.40 | 72.50 | 72.70 | 72.70 | -1.89% | 351,632 |
| Jan 16, 2026 | 72.20 | 75.40 | 71.10 | 74.10 | 74.10 | 3.64% | 776,111 |
| Jan 15, 2026 | 71.50 | 71.90 | 69.60 | 71.50 | 71.50 | 0.85% | 279,936 |
| Jan 14, 2026 | 72.40 | 73.30 | 70.70 | 70.90 | 70.90 | -2.07% | 545,153 |
| Jan 13, 2026 | 70.20 | 72.80 | 70.10 | 72.40 | 72.40 | 4.17% | 703,792 |
| Jan 12, 2026 | 67.70 | 69.50 | 67.70 | 69.50 | 69.50 | 2.66% | 218,880 |
| Jan 9, 2026 | 67.10 | 67.90 | 66.20 | 67.70 | 67.70 | 0.30% | 217,669 |
| Jan 8, 2026 | 69.30 | 69.30 | 67.10 | 67.50 | 67.50 | -2.60% | 316,181 |
| Jan 7, 2026 | 69.30 | 71.40 | 69.10 | 69.30 | 69.30 | 0.58% | 342,826 |
| Jan 6, 2026 | 68.20 | 69.40 | 68.10 | 68.90 | 68.90 | 1.17% | 211,784 |
| Jan 5, 2026 | 68.70 | 68.70 | 67.30 | 68.10 | 68.10 | -0.87% | 329,825 |
| Jan 2, 2026 | 68.50 | 69.50 | 68.50 | 68.70 | 68.70 | 0.73% | 186,075 |
| Dec 31, 2025 | 68.40 | 68.80 | 67.50 | 68.20 | 68.20 | - | 219,367 |
| Dec 30, 2025 | 69.00 | 69.00 | 67.30 | 68.20 | 68.20 | -1.16% | 286,849 |
| Dec 29, 2025 | 69.00 | 69.90 | 67.90 | 69.00 | 69.00 | 0.15% | 280,107 |
| Dec 26, 2025 | 68.80 | 69.90 | 68.00 | 68.90 | 68.90 | 0.29% | 268,731 |
| Dec 24, 2025 | 69.90 | 70.20 | 68.30 | 68.70 | 68.70 | 0.15% | 263,316 |
| Dec 23, 2025 | 69.80 | 70.70 | 68.20 | 68.60 | 68.60 | 0.15% | 367,736 |
| Dec 22, 2025 | 68.80 | 70.50 | 68.20 | 68.50 | 68.50 | 1.48% | 342,675 |
| Dec 19, 2025 | 68.20 | 68.50 | 67.40 | 67.50 | 67.50 | 0.45% | 325,956 |
| Dec 18, 2025 | 69.10 | 69.20 | 67.00 | 67.20 | 67.20 | -3.86% | 594,404 |
| Dec 17, 2025 | 70.40 | 73.00 | 69.60 | 69.90 | 69.90 | 0.58% | 514,857 |
| Dec 16, 2025 | 72.70 | 72.80 | 69.50 | 69.50 | 69.50 | -4.92% | 792,421 |
| Dec 15, 2025 | 73.50 | 75.20 | 73.00 | 73.10 | 73.10 | -1.22% | 564,560 |
| Dec 12, 2025 | 77.20 | 77.60 | 73.90 | 74.00 | 74.00 | -4.15% | 891,419 |
| Dec 11, 2025 | 79.00 | 79.40 | 76.50 | 77.20 | 77.20 | -2.77% | 1,225,294 |