AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 1,020.00
-20.00 (-1.92%)
Oct 31, 2025, 2:31 PM CST
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 110,651 |
| Oct 30, 2025 | 1,090.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.73% | 221,861 |
| Oct 29, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,115.00 | 1,115.00 | - | 206,607 |
| Oct 28, 2025 | 1,065.00 | 1,140.00 | 1,055.00 | 1,115.00 | 1,115.00 | 5.69% | 439,991 |
| Oct 27, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 3.43% | 226,157 |
| Oct 23, 2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.51% | 97,790 |
| Oct 22, 2025 | 1,015.00 | 1,015.00 | 991.00 | 995.00 | 995.00 | 0.40% | 38,432 |
| Oct 21, 2025 | 984.00 | 991.00 | 979.00 | 991.00 | 991.00 | 2.16% | 62,819 |
| Oct 20, 2025 | 980.00 | 980.00 | 964.00 | 970.00 | 970.00 | 0.83% | 35,204 |
| Oct 17, 2025 | 983.00 | 993.00 | 962.00 | 962.00 | 962.00 | -2.93% | 211,491 |
| Oct 16, 2025 | 1,005.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | -1.39% | 125,550 |
| Oct 15, 2025 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 1,005.00 | 0.90% | 63,770 |
| Oct 14, 2025 | 1,045.00 | 1,060.00 | 996.00 | 996.00 | 996.00 | -2.35% | 138,459 |
| Oct 13, 2025 | 995.00 | 1,025.00 | 995.00 | 1,020.00 | 1,020.00 | -2.86% | 113,030 |
| Oct 9, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 60,891 |
| Oct 8, 2025 | 1,045.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 88,744 |
| Oct 7, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 78,821 |
| Oct 3, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 67,441 |
| Oct 2, 2025 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 69,637 |
| Oct 1, 2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.34% | 173,657 |
| Sep 30, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.39% | 72,104 |
| Sep 29, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | - |
| Sep 26, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | -3.69% | 210,146 |
| Sep 25, 2025 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.56% | 163,082 |
| Sep 24, 2025 | 1,125.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | - | 243,496 |
| Sep 23, 2025 | 1,155.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.75% | 237,949 |
| Sep 22, 2025 | 1,080.00 | 1,180.00 | 1,080.00 | 1,145.00 | 1,145.00 | 5.53% | 506,499 |
| Sep 19, 2025 | 1,090.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 150,162 |
| Sep 18, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 90,527 |
| Sep 17, 2025 | 1,095.00 | 1,105.00 | 1,055.00 | 1,080.00 | 1,080.00 | -2.70% | 229,062 |
| Sep 16, 2025 | 1,050.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,110.00 | 6.73% | 233,439 |
| Sep 15, 2025 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 1,040.00 | -4.15% | 202,472 |
| Sep 12, 2025 | 1,145.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.56% | 379,416 |
| Sep 11, 2025 | 1,145.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 221,528 |
| Sep 10, 2025 | 1,150.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 361,143 |
| Sep 9, 2025 | 1,110.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,140.00 | 7.55% | 515,369 |
| Sep 8, 2025 | 1,045.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 2.42% | 139,979 |
| Sep 5, 2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 100,636 |
| Sep 4, 2025 | 1,020.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3.50% | 184,918 |
| Sep 3, 2025 | 1,010.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | - | 50,439 |
| Sep 2, 2025 | 1,005.00 | 1,025.00 | 992.00 | 1,000.00 | 1,000.00 | 0.40% | 106,648 |
| Sep 1, 2025 | 1,035.00 | 1,035.00 | 986.00 | 996.00 | 996.00 | -3.30% | 224,166 |
| Aug 29, 2025 | 1,065.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 144,394 |
| Aug 28, 2025 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | -4.07% | 187,510 |
| Aug 27, 2025 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 150,217 |
| Aug 26, 2025 | 1,060.00 | 1,105.00 | 1,045.00 | 1,105.00 | 1,105.00 | 4.25% | 246,948 |
| Aug 25, 2025 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2.42% | 102,814 |
| Aug 22, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 51,951 |
| Aug 21, 2025 | 1,055.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 154,533 |
| Aug 20, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.70% | 106,920 |