AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 1,685.00
+45.00 (2.74%)
At close: Mar 6, 2026
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1,010.00 | 1,015.00 | 966.00 | 993.00 | 993.00 | -2.17% | 112,089 |
| Jan 5, 2026 | 1,010.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.70% | 243,944 |
| Jan 2, 2026 | 1,020.00 | 1,040.00 | 995.00 | 998.00 | 998.00 | 4.28% | 356,956 |
| Dec 31, 2025 | 860.00 | 957.00 | 860.00 | 957.00 | 957.00 | 10.00% | 228,706 |
| Dec 30, 2025 | 873.00 | 873.00 | 866.00 | 870.00 | 870.00 | -0.68% | 15,550 |
| Dec 29, 2025 | 872.00 | 883.00 | 872.00 | 876.00 | 876.00 | 0.23% | 17,748 |
| Dec 26, 2025 | 872.00 | 883.00 | 869.00 | 874.00 | 874.00 | 0.46% | 16,896 |
| Dec 24, 2025 | 882.00 | 882.00 | 868.00 | 870.00 | 870.00 | -1.36% | 25,013 |
| Dec 23, 2025 | 882.00 | 890.00 | 881.00 | 882.00 | 882.00 | - | 24,000 |
| Dec 22, 2025 | 888.00 | 888.00 | 879.00 | 882.00 | 882.00 | -0.34% | 18,860 |
| Dec 19, 2025 | 879.00 | 885.00 | 876.00 | 885.00 | 885.00 | 1.37% | 15,218 |
| Dec 18, 2025 | 861.00 | 873.00 | 858.00 | 873.00 | 873.00 | -0.80% | 22,479 |
| Dec 17, 2025 | 883.00 | 883.00 | 880.00 | 880.00 | 880.00 | -0.56% | 6,536 |
| Dec 16, 2025 | 888.00 | 890.00 | 876.00 | 885.00 | 885.00 | -0.34% | 22,174 |
| Dec 15, 2025 | 880.00 | 889.00 | 880.00 | 888.00 | 888.00 | 0.11% | 21,751 |