Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan · Delayed Price · Currency is TWD 69.70
-0.30 (-0.43%)
Nov 2, 2026, 2:31 PM CST
Ablerex Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 68.80 | 70.50 | 68.80 | 69.70 | 69.70 | -0.43% | 49,514 |
| Oct 30, 2026 | 68.30 | 70.00 | 67.20 | 70.00 | 70.00 | -0.57% | 40,781 |
| Oct 29, 2026 | 71.60 | 71.60 | 70.00 | 70.40 | 70.40 | -0.14% | 18,941 |
| Oct 28, 2026 | 70.00 | 70.80 | 70.00 | 70.50 | 70.50 | 0.71% | 37,965 |
| Oct 27, 2026 | 70.20 | 70.20 | 69.10 | 70.00 | 70.00 | -0.14% | 48,710 |
| Oct 22, 2026 | 70.80 | 70.90 | 70.10 | 70.10 | 70.10 | -0.57% | 69,037 |
| Oct 21, 2026 | 71.50 | 71.60 | 70.20 | 70.50 | 70.50 | - | 69,585 |
| Oct 20, 2026 | 70.80 | 71.30 | 70.50 | 70.50 | 70.50 | - | 44,492 |
| Oct 19, 2026 | 69.70 | 71.10 | 69.70 | 70.50 | 70.50 | -1.40% | 34,411 |
| Oct 16, 2026 | 70.80 | 71.90 | 70.60 | 71.50 | 71.50 | 2.00% | 48,742 |
| Oct 15, 2026 | 71.20 | 71.20 | 70.10 | 70.10 | 70.10 | -2.09% | 101,458 |
| Oct 14, 2026 | 72.00 | 72.50 | 71.30 | 71.60 | 71.60 | -0.28% | 43,925 |
| Oct 13, 2026 | 72.20 | 72.60 | 71.50 | 71.80 | 71.80 | -2.18% | 69,653 |
| Oct 12, 2026 | 71.50 | 73.80 | 71.00 | 73.40 | 73.40 | 2.66% | 62,068 |
| Oct 8, 2026 | 72.30 | 72.30 | 71.20 | 71.50 | 71.50 | -1.24% | 99,155 |
| Oct 7, 2026 | 72.50 | 73.00 | 71.80 | 72.40 | 72.40 | 0.84% | 65,633 |
| Oct 6, 2026 | 74.30 | 74.30 | 71.80 | 71.80 | 71.80 | -0.55% | 47,132 |
| Oct 5, 2026 | 72.90 | 72.90 | 71.50 | 72.20 | 72.20 | 0.56% | 94,889 |
| Oct 2, 2026 | 72.00 | 73.10 | 71.80 | 71.80 | 71.80 | -1.37% | 82,943 |
| Oct 1, 2026 | 72.70 | 73.50 | 72.00 | 72.80 | 72.80 | 0.14% | 46,896 |
| Sep 30, 2026 | 73.00 | 73.30 | 72.70 | 72.70 | 72.70 | -0.27% | 79,804 |
| Sep 29, 2026 | 74.20 | 74.20 | 72.90 | 72.90 | 72.90 | -1.88% | 54,788 |
| Sep 24, 2026 | 75.00 | 75.00 | 73.40 | 74.30 | 74.30 | - | 49,396 |
| Sep 23, 2026 | 72.60 | 74.50 | 72.20 | 74.30 | 74.30 | 2.06% | 78,852 |
| Sep 22, 2026 | 72.30 | 72.80 | 71.80 | 72.80 | 72.80 | 0.14% | 97,321 |
| Sep 21, 2026 | 74.50 | 74.50 | 72.40 | 72.70 | 72.70 | -1.09% | 81,102 |
| Sep 18, 2026 | 76.00 | 76.00 | 73.00 | 73.50 | 73.50 | -0.68% | 163,443 |
| Sep 17, 2026 | 73.70 | 74.80 | 73.30 | 74.00 | 74.00 | 0.95% | 159,637 |
| Sep 16, 2026 | 72.00 | 73.70 | 72.00 | 73.30 | 73.30 | 1.81% | 104,644 |
| Sep 15, 2026 | 72.70 | 73.80 | 71.80 | 72.00 | 72.00 | -2.31% | 201,078 |
| Sep 14, 2026 | 76.20 | 78.00 | 73.60 | 73.70 | 73.70 | -4.29% | 639,149 |
| Sep 11, 2026 | 76.00 | 78.20 | 73.60 | 77.00 | 77.00 | 0.92% | 628,632 |
| Sep 10, 2026 | 71.50 | 76.80 | 71.50 | 76.30 | 76.30 | 6.12% | 756,161 |
| Sep 9, 2026 | 68.20 | 72.00 | 68.20 | 71.90 | 71.90 | 5.43% | 164,528 |
| Sep 8, 2026 | 67.40 | 69.00 | 67.40 | 68.20 | 68.20 | -0.29% | 83,117 |
| Sep 7, 2026 | 68.90 | 69.70 | 68.10 | 68.40 | 68.40 | -1.30% | 57,414 |
| Sep 4, 2026 | 69.00 | 69.30 | 68.50 | 69.30 | 69.30 | 1.17% | 48,070 |
| Sep 3, 2026 | 69.20 | 69.20 | 67.90 | 68.50 | 68.50 | -1.01% | 49,326 |
| Sep 2, 2026 | 67.80 | 69.30 | 67.70 | 69.20 | 69.20 | 1.02% | 28,910 |
| Sep 1, 2026 | 68.80 | 68.90 | 67.80 | 68.50 | 68.50 | 1.03% | 43,596 |
| Aug 31, 2026 | 68.00 | 69.20 | 67.20 | 67.80 | 67.80 | -0.88% | 26,891 |
| Aug 28, 2026 | 69.50 | 69.50 | 68.00 | 68.40 | 68.40 | -0.44% | 25,826 |
| Aug 27, 2026 | 69.60 | 69.60 | 68.00 | 68.70 | 68.70 | 1.03% | 33,831 |
| Aug 26, 2026 | 66.70 | 68.00 | 66.70 | 68.00 | 68.00 | 1.34% | 25,304 |
| 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 |