Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan · Delayed Price · Currency is TWD 68.00
+0.90 (1.34%)
Aug 26, 2026, 1:30 PM CST
Ablerex Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 66.20 | 67.90 | 66.00 | 67.10 | 67.10 | 1.05% | 31,995 |
| Aug 24, 2026 | 66.10 | 67.10 | 65.20 | 66.40 | 66.40 | -1.04% | 80,833 |
| Aug 21, 2026 | 67.60 | 68.60 | 67.10 | 67.10 | 67.10 | -1.90% | 63,214 |
| Aug 20, 2026 | 69.00 | 69.00 | 67.60 | 68.40 | 68.40 | -0.73% | 37,283 |
| Aug 19, 2026 | 68.50 | 70.00 | 68.50 | 68.90 | 68.90 | -2.13% | 49,443 |
| Aug 18, 2026 | 71.40 | 71.40 | 70.00 | 70.40 | 70.40 | -2.09% | 45,202 |
| Aug 17, 2026 | 71.20 | 72.20 | 70.70 | 71.90 | 71.90 | 0.98% | 98,896 |
| Aug 14, 2026 | 67.60 | 72.20 | 67.40 | 71.20 | 71.20 | 5.79% | 262,955 |
| Aug 13, 2026 | 66.70 | 68.00 | 66.70 | 67.30 | 67.30 | 1.36% | 51,750 |
| Aug 12, 2026 | 66.10 | 66.70 | 65.70 | 66.40 | 66.40 | 1.53% | 53,670 |
| Aug 11, 2026 | 65.20 | 65.80 | 64.80 | 65.40 | 65.40 | 0.15% | 28,449 |
| Aug 10, 2026 | 64.40 | 65.60 | 64.40 | 65.30 | 65.30 | 1.40% | 34,608 |
| Aug 7, 2026 | 64.40 | 64.40 | 63.50 | 64.40 | 64.40 | - | 25,682 |
| Aug 6, 2026 | 63.50 | 64.40 | 63.00 | 64.40 | 64.40 | - | 40,590 |
| Aug 5, 2026 | 64.90 | 65.70 | 64.30 | 64.40 | 64.40 | 0.16% | 51,169 |
| Aug 4, 2026 | 65.20 | 65.20 | 63.70 | 64.30 | 64.30 | -3.02% | 93,888 |
| Aug 3, 2026 | 63.60 | 66.30 | 63.60 | 66.30 | 66.30 | 3.11% | 74,661 |
| Jul 31, 2026 | 64.80 | 64.80 | 63.00 | 64.30 | 64.30 | 4.21% | 74,009 |
| Jul 30, 2026 | 61.00 | 63.00 | 61.00 | 61.70 | 61.70 | -1.12% | 76,802 |
| Jul 29, 2026 | 64.40 | 64.60 | 61.40 | 62.40 | 62.40 | -2.95% | 177,906 |
| Jul 28, 2026 | 65.10 | 65.40 | 64.10 | 64.30 | 64.30 | -3.31% | 157,973 |
| Jul 27, 2026 | 66.80 | 67.00 | 65.70 | 66.50 | 66.50 | -1.34% | 81,975 |
| Jul 24, 2026 | 69.90 | 70.10 | 67.30 | 67.40 | 67.40 | -3.58% | 102,711 |
| Jul 23, 2026 | 69.50 | 72.00 | 69.20 | 69.90 | 69.90 | 1.01% | 183,344 |
| Jul 22, 2026 | 69.50 | 70.00 | 69.00 | 69.20 | 69.20 | 1.32% | 103,278 |
| Jul 21, 2026 | 66.50 | 68.80 | 66.50 | 68.30 | 68.30 | 2.71% | 113,546 |
| Jul 20, 2026 | 67.40 | 67.50 | 65.00 | 66.50 | 66.50 | 0.45% | 205,015 |
| Jul 17, 2026 | 68.10 | 68.70 | 65.00 | 66.20 | 66.20 | -4.06% | 406,415 |
| Jul 16, 2026 | 70.30 | 71.00 | 69.00 | 69.00 | 69.00 | -1.35% | 194,006 |
| Jul 15, 2026 | 72.10 | 74.00 | 72.10 | 73.20 | 69.95 | 0.41% | 160,573 |
| Jul 14, 2026 | 73.90 | 74.60 | 71.30 | 72.90 | 69.66 | -0.55% | 217,109 |
| Jul 13, 2026 | 75.40 | 75.40 | 73.00 | 73.30 | 70.04 | -1.48% | 136,187 |
| Jul 9, 2026 | 73.30 | 74.40 | 72.90 | 74.40 | 71.09 | 1.92% | 123,227 |
| Jul 8, 2026 | 73.80 | 74.30 | 72.10 | 73.00 | 69.75 | -1.08% | 185,101 |
| Jul 7, 2026 | 77.20 | 77.60 | 73.30 | 73.80 | 70.52 | -4.65% | 422,812 |
| Jul 6, 2026 | 79.30 | 81.00 | 76.40 | 77.40 | 73.96 | -0.90% | 522,469 |
| Jul 3, 2026 | 81.60 | 83.00 | 77.60 | 78.10 | 74.63 | -2.37% | 1,302,971 |
| Jul 2, 2026 | 73.60 | 80.00 | 73.60 | 80.00 | 76.44 | 9.89% | 1,498,523 |
| Jul 1, 2026 | 70.10 | 74.40 | 69.50 | 72.80 | 69.56 | 4.00% | 363,685 |
| Jun 30, 2026 | 69.90 | 70.40 | 69.30 | 70.00 | 66.89 | 1.01% | 72,821 |
| Jun 29, 2026 | 69.90 | 70.90 | 68.90 | 69.30 | 66.22 | 0.87% | 130,183 |
| Jun 26, 2026 | 70.70 | 70.90 | 68.70 | 68.70 | 65.65 | -2.83% | 219,949 |
| Jun 25, 2026 | 71.00 | 72.20 | 70.30 | 70.70 | 67.56 | -0.14% | 124,089 |
| Jun 24, 2026 | 71.50 | 71.60 | 69.40 | 70.80 | 67.65 | -1.67% | 225,565 |
| Jun 23, 2026 | 76.50 | 76.90 | 72.00 | 72.00 | 68.80 | -4.89% | 266,750 |
| Jun 22, 2026 | 72.80 | 75.70 | 72.80 | 75.70 | 72.33 | 4.56% | 325,837 |
| Jun 18, 2026 | 72.20 | 72.80 | 70.90 | 72.40 | 69.18 | 1.26% | 155,029 |
| Jun 17, 2026 | 71.20 | 72.60 | 70.90 | 71.50 | 68.32 | 1.71% | 157,151 |
| Jun 16, 2026 | 73.60 | 73.70 | 70.30 | 70.30 | 67.17 | -3.96% | 155,154 |
| Jun 15, 2026 | 72.10 | 73.70 | 72.10 | 73.20 | 69.95 | 2.66% | 162,163 |