AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 3,630.00
-40.00 (-1.09%)
May 8, 2026, 1:30 PM CST
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3,600.00 | 3,630.00 | 3,380.00 | 3,630.00 | 3,630.00 | -1.09% | 88,115 |
| May 7, 2026 | 3,885.00 | 3,885.00 | 3,635.00 | 3,670.00 | 3,670.00 | -5.53% | 56,948 |
| May 6, 2026 | 3,800.00 | 3,885.00 | 3,510.00 | 3,885.00 | 3,885.00 | 5.28% | 113,492 |
| May 5, 2026 | 3,895.00 | 3,895.00 | 3,680.00 | 3,690.00 | 3,690.00 | - | 86,619 |
| May 4, 2026 | 3,550.00 | 3,700.00 | 3,430.00 | 3,690.00 | 3,690.00 | 8.37% | 134,935 |
| Apr 30, 2026 | 3,265.00 | 3,545.00 | 3,265.00 | 3,405.00 | 3,405.00 | 4.45% | 69,985 |
| Apr 29, 2026 | 3,310.00 | 3,310.00 | 3,220.00 | 3,260.00 | 3,260.00 | -2.40% | 48,911 |
| Apr 28, 2026 | 3,225.00 | 3,340.00 | 3,175.00 | 3,340.00 | 3,340.00 | -1.47% | 74,152 |
| Apr 27, 2026 | 3,610.00 | 3,650.00 | 3,390.00 | 3,390.00 | 3,390.00 | -9.96% | 949,018 |
| Apr 24, 2026 | 3,750.00 | 3,795.00 | 3,425.00 | 3,765.00 | 3,765.00 | 8.66% | 1,181,722 |
| Apr 23, 2026 | 3,390.00 | 3,465.00 | 3,050.00 | 3,465.00 | 3,465.00 | 10.00% | 1,281,079 |
| Apr 22, 2026 | 3,005.00 | 3,150.00 | 3,005.00 | 3,150.00 | 3,150.00 | 9.95% | 504,362 |
| Apr 21, 2026 | 2,705.00 | 2,865.00 | 2,615.00 | 2,865.00 | 2,865.00 | 9.98% | 301,122 |
| Apr 20, 2026 | 2,560.00 | 2,605.00 | 2,500.00 | 2,605.00 | 2,605.00 | 3.99% | 596,979 |
| Apr 17, 2026 | 2,405.00 | 2,505.00 | 2,405.00 | 2,505.00 | 2,505.00 | 9.87% | 359,980 |
| Apr 16, 2026 | 2,340.00 | 2,400.00 | 2,230.00 | 2,280.00 | 2,280.00 | -6.17% | 536,927 |
| Apr 15, 2026 | 2,490.00 | 2,490.00 | 2,340.00 | 2,430.00 | 2,430.00 | -2.41% | 165,893 |
| Apr 14, 2026 | 2,640.00 | 2,640.00 | 2,450.00 | 2,490.00 | 2,490.00 | -5.86% | 239,288 |
| Apr 13, 2026 | 2,685.00 | 2,685.00 | 2,550.00 | 2,645.00 | 2,645.00 | -1.86% | 176,070 |
| Apr 10, 2026 | 2,555.00 | 2,695.00 | 2,555.00 | 2,695.00 | 2,695.00 | 10.00% | 181,550 |
| Apr 9, 2026 | 2,445.00 | 2,465.00 | 2,385.00 | 2,450.00 | 2,450.00 | 0.41% | 147,558 |
| Apr 8, 2026 | 2,450.00 | 2,450.00 | 2,355.00 | 2,440.00 | 2,440.00 | 4.95% | 220,968 |
| Apr 7, 2026 | 2,350.00 | 2,480.00 | 2,270.00 | 2,325.00 | 2,325.00 | -1.06% | 631,851 |
| Apr 2, 2026 | 2,325.00 | 2,455.00 | 2,295.00 | 2,350.00 | 2,350.00 | 0.86% | 975,842 |
| Apr 1, 2026 | 2,325.00 | 2,365.00 | 2,275.00 | 2,330.00 | 2,330.00 | 8.37% | 748,722 |
| Mar 31, 2026 | 2,080.00 | 2,225.00 | 2,055.00 | 2,150.00 | 2,150.00 | 6.17% | 1,914,999 |
| Mar 30, 2026 | 1,860.00 | 2,025.00 | 1,850.00 | 2,025.00 | 2,025.00 | 9.76% | 1,215,236 |
| 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 |