Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan · Delayed Price · Currency is TWD 67.60
-0.40 (-0.59%)
May 8, 2026, 1:30 PM CST
Ablerex Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.10 | 69.60 | 66.80 | 67.60 | 67.60 | -0.59% | 291,348 |
| May 7, 2026 | 68.40 | 69.30 | 68.00 | 68.00 | 68.00 | -0.58% | 146,814 |
| May 6, 2026 | 70.40 | 70.40 | 67.90 | 68.40 | 68.40 | -1.30% | 150,815 |
| May 5, 2026 | 67.70 | 69.50 | 67.10 | 69.30 | 69.30 | 2.06% | 203,613 |
| May 4, 2026 | 68.30 | 69.80 | 67.60 | 67.90 | 67.90 | - | 178,110 |
| Apr 30, 2026 | 67.40 | 68.60 | 67.00 | 67.90 | 67.90 | 0.74% | 87,009 |
| Apr 29, 2026 | 67.50 | 68.20 | 66.60 | 67.40 | 67.40 | - | 76,984 |
| Apr 28, 2026 | 67.00 | 67.60 | 66.10 | 67.40 | 67.40 | - | 149,718 |
| Apr 27, 2026 | 70.40 | 70.40 | 67.10 | 67.40 | 67.40 | -3.58% | 295,246 |
| Apr 24, 2026 | 69.00 | 70.80 | 68.90 | 69.90 | 69.90 | -0.14% | 172,636 |
| Apr 23, 2026 | 72.00 | 73.30 | 68.10 | 70.00 | 70.00 | -1.96% | 506,389 |
| Apr 22, 2026 | 73.90 | 73.90 | 70.80 | 71.40 | 71.40 | -2.19% | 475,501 |
| Apr 21, 2026 | 74.20 | 74.20 | 72.40 | 73.00 | 73.00 | -1.62% | 350,335 |
| Apr 20, 2026 | 73.00 | 74.80 | 71.50 | 74.20 | 74.20 | 4.07% | 956,928 |
| Apr 17, 2026 | 67.30 | 71.30 | 67.30 | 71.30 | 71.30 | 6.26% | 355,553 |
| Apr 16, 2026 | 68.10 | 69.30 | 67.10 | 67.10 | 67.10 | -0.89% | 189,584 |
| Apr 15, 2026 | 67.30 | 68.10 | 67.30 | 67.70 | 67.70 | 0.45% | 111,628 |
| Apr 14, 2026 | 68.90 | 68.90 | 67.00 | 67.40 | 67.40 | -0.59% | 204,874 |
| Apr 13, 2026 | 67.30 | 68.10 | 66.00 | 67.80 | 67.80 | -0.44% | 216,825 |
| Apr 10, 2026 | 69.20 | 69.30 | 67.50 | 68.10 | 68.10 | -0.58% | 436,328 |
| Apr 9, 2026 | 64.60 | 69.50 | 63.50 | 68.50 | 68.50 | 6.04% | 359,981 |
| Apr 8, 2026 | 66.00 | 66.00 | 64.60 | 64.60 | 64.60 | 0.78% | 70,500 |
| Apr 7, 2026 | 65.40 | 65.50 | 63.70 | 64.10 | 64.10 | -0.93% | 111,047 |
| Apr 2, 2026 | 66.00 | 66.10 | 64.50 | 64.70 | 64.70 | -1.97% | 158,579 |
| Apr 1, 2026 | 67.00 | 67.50 | 66.00 | 66.00 | 66.00 | -0.15% | 147,018 |
| Mar 31, 2026 | 67.50 | 69.00 | 65.50 | 66.10 | 66.10 | -3.64% | 290,548 |
| Mar 30, 2026 | 69.90 | 69.90 | 68.20 | 68.60 | 68.60 | -0.58% | 183,307 |
| Mar 27, 2026 | 67.00 | 69.90 | 66.60 | 69.00 | 69.00 | 2.07% | 237,325 |
| Mar 26, 2026 | 67.40 | 69.80 | 67.20 | 67.60 | 67.60 | 0.75% | 234,651 |
| Mar 25, 2026 | 66.90 | 67.50 | 66.60 | 67.10 | 67.10 | 1.05% | 106,176 |
| Mar 24, 2026 | 68.00 | 68.00 | 65.40 | 66.40 | 66.40 | 0.45% | 140,692 |
| Mar 23, 2026 | 65.80 | 67.20 | 65.30 | 66.10 | 66.10 | 0.15% | 180,206 |
| Mar 20, 2026 | 65.10 | 66.60 | 63.90 | 66.00 | 66.00 | 2.01% | 128,609 |
| Mar 19, 2026 | 63.90 | 65.80 | 63.80 | 64.70 | 64.70 | -0.31% | 87,084 |
| Mar 18, 2026 | 65.90 | 66.50 | 64.80 | 64.90 | 64.90 | -1.22% | 144,975 |
| Mar 17, 2026 | 66.20 | 66.80 | 65.50 | 65.70 | 65.70 | -0.30% | 108,888 |
| Mar 16, 2026 | 68.10 | 68.10 | 64.90 | 65.90 | 65.90 | -0.15% | 77,321 |
| Mar 13, 2026 | 65.20 | 66.90 | 63.90 | 66.00 | 66.00 | 2.17% | 156,683 |
| Mar 12, 2026 | 64.50 | 65.20 | 63.80 | 64.60 | 64.60 | -0.46% | 79,961 |
| Mar 11, 2026 | 64.00 | 65.50 | 64.00 | 64.90 | 64.90 | 1.88% | 72,916 |
| Mar 10, 2026 | 63.80 | 64.60 | 63.00 | 63.70 | 63.70 | 1.92% | 89,487 |
| Mar 9, 2026 | 63.20 | 64.10 | 62.10 | 62.50 | 62.50 | -6.44% | 182,764 |
| Mar 6, 2026 | 66.20 | 67.20 | 65.90 | 66.80 | 66.80 | 1.21% | 59,450 |
| Mar 5, 2026 | 64.50 | 66.70 | 64.50 | 66.00 | 66.00 | 3.13% | 97,621 |
| 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 |