Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan · Delayed Price · Currency is TWD 73.40
+1.90 (2.66%)
Oct 12, 2026, 1:30 PM CST
Ablerex Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 71.50 | 73.80 | 71.00 | 73.40 | 73.40 | 2.66% | 62,056 |
| 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 |
| 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 |