AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 1,845.00
+25.00 (1.37%)
At close: Mar 27, 2026
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,765.00 | 1,890.00 | 1,765.00 | 1,845.00 | 1,845.00 | 1.37% | 381,686 |
| Mar 26, 2026 | 1,860.00 | 1,925.00 | 1,770.00 | 1,820.00 | 1,820.00 | -0.27% | 658,452 |
| Mar 25, 2026 | 1,730.00 | 1,825.00 | 1,730.00 | 1,825.00 | 1,825.00 | 9.94% | 379,744 |
| Mar 24, 2026 | 1,805.00 | 1,820.00 | 1,660.00 | 1,660.00 | 1,660.00 | -5.68% | 438,325 |
| Mar 23, 2026 | 1,780.00 | 1,895.00 | 1,760.00 | 1,760.00 | 1,760.00 | -5.12% | 399,687 |
| Mar 20, 2026 | 1,885.00 | 1,930.00 | 1,810.00 | 1,855.00 | 1,855.00 | 2.20% | 557,230 |
| Mar 19, 2026 | 1,875.00 | 1,910.00 | 1,810.00 | 1,815.00 | 1,815.00 | -4.47% | 405,389 |
| Mar 18, 2026 | 1,865.00 | 1,945.00 | 1,815.00 | 1,900.00 | 1,900.00 | 6.44% | 641,855 |
| Mar 17, 2026 | 1,800.00 | 1,835.00 | 1,755.00 | 1,785.00 | 1,785.00 | 2.29% | 535,055 |
| Mar 16, 2026 | 1,685.00 | 1,795.00 | 1,650.00 | 1,745.00 | 1,745.00 | 6.08% | 485,319 |
| Mar 13, 2026 | 1,650.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | -2.08% | 229,485 |
| Mar 12, 2026 | 1,720.00 | 1,815.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.17% | 567,360 |
| Mar 11, 2026 | 1,660.00 | 1,735.00 | 1,635.00 | 1,735.00 | 1,735.00 | 9.81% | 480,759 |
| Mar 10, 2026 | 1,640.00 | 1,640.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1.28% | 401,192 |
| Mar 9, 2026 | 1,525.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,560.00 | -7.42% | 376,842 |
| Mar 6, 2026 | 1,640.00 | 1,755.00 | 1,615.00 | 1,685.00 | 1,685.00 | 2.74% | 386,527 |
| Mar 5, 2026 | 1,720.00 | 1,740.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1.55% | 342,601 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,575.00 | 1,615.00 | 1,615.00 | -7.45% | 611,916 |
| Mar 3, 2026 | 1,835.00 | 1,865.00 | 1,695.00 | 1,745.00 | 1,745.00 | -1.69% | 661,604 |
| Mar 2, 2026 | 1,775.00 | 1,895.00 | 1,765.00 | 1,775.00 | 1,775.00 | -2.74% | 641,332 |
| Feb 26, 2026 | 1,690.00 | 1,825.00 | 1,685.00 | 1,825.00 | 1,825.00 | 9.94% | 920,345 |
| Feb 25, 2026 | 1,510.00 | 1,660.00 | 1,455.00 | 1,660.00 | 1,660.00 | 9.93% | 601,797 |
| Feb 24, 2026 | 1,475.00 | 1,520.00 | 1,440.00 | 1,510.00 | 1,510.00 | 1.68% | 422,367 |
| Feb 23, 2026 | 1,575.00 | 1,645.00 | 1,475.00 | 1,485.00 | 1,485.00 | -5.41% | 679,254 |
| Feb 11, 2026 | 1,515.00 | 1,610.00 | 1,515.00 | 1,570.00 | 1,570.00 | 7.17% | 755,385 |
| Feb 10, 2026 | 1,500.00 | 1,520.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.68% | 650,104 |
| Feb 9, 2026 | 1,425.00 | 1,490.00 | 1,380.00 | 1,490.00 | 1,490.00 | 9.96% | 716,470 |
| Feb 6, 2026 | 1,265.00 | 1,395.00 | 1,215.00 | 1,355.00 | 1,355.00 | 6.27% | 981,938 |
| Feb 5, 2026 | 1,325.00 | 1,395.00 | 1,265.00 | 1,275.00 | 1,275.00 | -3.77% | 690,934 |
| Feb 4, 2026 | 1,305.00 | 1,390.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.92% | 842,987 |
| Feb 3, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 9.70% | 601,896 |
| Feb 2, 2026 | 1,100.00 | 1,200.00 | 1,050.00 | 1,185.00 | 1,185.00 | 8.22% | 681,318 |
| Jan 30, 2026 | 1,160.00 | 1,230.00 | 1,090.00 | 1,095.00 | 1,095.00 | -8.75% | 538,683 |
| Jan 29, 2026 | 1,170.00 | 1,250.00 | 1,145.00 | 1,200.00 | 1,200.00 | 4.80% | 1,023,775 |
| Jan 28, 2026 | 1,090.00 | 1,145.00 | 1,085.00 | 1,145.00 | 1,145.00 | 9.57% | 683,233 |
| Jan 27, 2026 | 1,000.00 | 1,095.00 | 1,000.00 | 1,045.00 | 1,045.00 | 4.50% | 354,938 |
| Jan 26, 2026 | 1,000.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | -0.99% | 95,340 |
| Jan 23, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 83,378 |
| Jan 22, 2026 | 990.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 2.35% | 65,345 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 977.00 | -3.27% | 65,357 |
| Jan 20, 2026 | 958.00 | 1,045.00 | 956.00 | 1,010.00 | 1,010.00 | 5.21% | 194,649 |
| Jan 19, 2026 | 977.00 | 978.00 | 960.00 | 960.00 | 960.00 | -3.03% | 84,042 |
| Jan 16, 2026 | 1,040.00 | 1,045.00 | 982.00 | 990.00 | 990.00 | -1.98% | 94,791 |
| Jan 15, 2026 | 979.00 | 1,025.00 | 952.00 | 1,010.00 | 1,010.00 | 2.64% | 144,192 |
| Jan 14, 2026 | 991.00 | 1,000.00 | 984.00 | 984.00 | 984.00 | 1.13% | 41,061 |
| Jan 13, 2026 | 1,015.00 | 1,020.00 | 972.00 | 973.00 | 973.00 | -2.70% | 79,548 |
| Jan 12, 2026 | 1,000.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 3.09% | 54,905 |
| Jan 9, 2026 | 976.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.72% | 30,371 |
| Jan 8, 2026 | 995.00 | 995.00 | 971.00 | 977.00 | 977.00 | -2.01% | 45,944 |
| Jan 7, 2026 | 1,005.00 | 1,020.00 | 995.00 | 997.00 | 997.00 | 0.40% | 65,121 |