AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 1,035.00
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 99,022 |
| Aug 18, 2025 | 1,075.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 83,149 |
| Aug 15, 2025 | 1,075.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 114,567 |
| Aug 14, 2025 | 1,135.00 | 1,135.00 | 1,070.00 | 1,080.00 | 1,080.00 | -2.26% | 194,148 |
| Aug 13, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,105.00 | -5.56% | 427,721 |
| Aug 12, 2025 | 1,120.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 8.33% | 510,059 |
| Aug 11, 2025 | 1,115.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 129,711 |
| Aug 8, 2025 | 1,120.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2.34% | 171,829 |
| Aug 7, 2025 | 1,060.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,070.00 | 3.38% | 197,411 |
| Aug 6, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 73,118 |
| Aug 5, 2025 | 1,015.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 3.81% | 180,194 |
| Aug 4, 2025 | 1,020.00 | 1,020.00 | 995.00 | 997.00 | 997.00 | -2.25% | 94,943 |
| Aug 1, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 61,784 |
| Jul 31, 2025 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.87% | 163,711 |
| Jul 30, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 85,889 |
| Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | -4.41% | 228,121 |
| Jul 28, 2025 | 1,054.94 | 1,094.75 | 1,042.99 | 1,082.80 | 1,065.51 | 3.03% | 504,263 |
| Jul 25, 2025 | 1,042.99 | 1,062.90 | 1,023.09 | 1,050.96 | 1,034.17 | 1.15% | 211,674 |
| Jul 24, 2025 | 1,054.94 | 1,078.82 | 1,039.01 | 1,039.01 | 1,022.42 | -0.38% | 164,615 |
| Jul 23, 2025 | 1,066.88 | 1,082.80 | 1,042.99 | 1,042.99 | 1,026.34 | -0.76% | 257,692 |
| Jul 22, 2025 | 1,126.59 | 1,134.55 | 1,039.01 | 1,050.96 | 1,034.17 | -6.71% | 457,946 |
| Jul 21, 2025 | 1,054.94 | 1,126.59 | 1,039.01 | 1,126.59 | 1,108.61 | 9.69% | 770,408 |
| Jul 18, 2025 | 983.28 | 1,042.99 | 979.30 | 1,027.07 | 1,010.67 | 4.88% | 385,396 |
| Jul 17, 2025 | 979.30 | 983.28 | 959.39 | 979.30 | 963.66 | 0.41% | 116,942 |
| Jul 16, 2025 | 983.28 | 991.24 | 971.34 | 975.32 | 959.75 | 0.41% | 99,592 |
| Jul 15, 2025 | 963.38 | 983.28 | 951.43 | 971.34 | 955.83 | 1.25% | 179,968 |
| Jul 14, 2025 | 995.22 | 1,003.18 | 959.39 | 959.39 | 944.08 | -0.82% | 489,874 |
| Jul 11, 2025 | 967.36 | 1,019.11 | 955.41 | 967.36 | 951.91 | 1.25% | 315,645 |
| Jul 10, 2025 | 931.53 | 955.41 | 931.53 | 955.41 | 940.16 | 2.13% | 144,358 |
| Jul 9, 2025 | 907.64 | 935.51 | 891.72 | 935.51 | 920.57 | 4.91% | 91,786 |
| Jul 8, 2025 | 891.72 | 903.66 | 879.78 | 891.72 | 877.48 | - | 55,312 |
| Jul 7, 2025 | 887.74 | 891.72 | 875.80 | 891.72 | 877.48 | - | 34,723 |
| Jul 4, 2025 | 915.61 | 919.59 | 891.72 | 891.72 | 877.48 | -1.75% | 52,085 |
| Jul 3, 2025 | 911.62 | 915.61 | 899.68 | 907.64 | 893.15 | 0.88% | 36,345 |
| Jul 2, 2025 | 919.59 | 919.59 | 895.70 | 899.68 | 885.32 | -0.88% | 36,350 |
| Jul 1, 2025 | 907.64 | 927.55 | 907.64 | 907.64 | 893.15 | 1.33% | 63,221 |
| Jun 30, 2025 | 923.57 | 923.57 | 895.70 | 895.70 | 881.40 | -2.60% | 82,340 |