AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 3,090.00
-15.00 (-0.48%)
Jul 29, 2026, 1:30 PM CST
AblePrint Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3,205.00 | 3,205.00 | 3,020.00 | 3,030.00 | - | -2.42% | 97,594 |
| Jul 28, 2026 | 3,200.00 | 3,295.00 | 3,105.00 | 3,105.00 | 3,105.00 | -9.48% | 198,011 |
| Jul 27, 2026 | 3,460.00 | 3,500.00 | 3,140.00 | 3,430.00 | 3,430.00 | -0.87% | 299,624 |
| Jul 24, 2026 | 3,290.00 | 3,530.00 | 3,215.00 | 3,460.00 | 3,460.00 | 5.17% | 492,142 |
| Jul 23, 2026 | 3,150.00 | 3,425.00 | 3,150.00 | 3,290.00 | 3,290.00 | 5.11% | 346,067 |
| Jul 22, 2026 | 3,165.00 | 3,330.00 | 3,120.00 | 3,130.00 | 3,130.00 | 0.48% | 447,570 |
| Jul 21, 2026 | 2,920.00 | 3,115.00 | 2,865.00 | 3,115.00 | 3,115.00 | 9.88% | 389,976 |
| Jul 20, 2026 | 2,850.00 | 2,980.00 | 2,655.00 | 2,835.00 | 2,835.00 | -0.53% | 302,512 |
| Jul 17, 2026 | 3,095.00 | 3,190.00 | 2,850.00 | 2,850.00 | 2,850.00 | -9.81% | 314,990 |
| Jul 16, 2026 | 3,000.00 | 3,270.00 | 2,885.00 | 3,160.00 | 3,160.00 | 3.78% | 695,903 |
| Jul 15, 2026 | 2,940.00 | 3,045.00 | 2,700.00 | 3,045.00 | 3,045.00 | 9.93% | 444,059 |
| Jul 14, 2026 | 2,745.00 | 2,820.00 | 2,530.00 | 2,770.00 | 2,770.00 | - | 271,287 |
| Jul 13, 2026 | 2,845.00 | 2,885.00 | 2,770.00 | 2,770.00 | 2,770.00 | -2.29% | 47,715 |
| Jul 9, 2026 | 2,775.00 | 2,895.00 | 2,775.00 | 2,835.00 | 2,835.00 | 1.43% | 52,524 |
| Jul 8, 2026 | 2,775.00 | 2,855.00 | 2,650.00 | 2,795.00 | 2,795.00 | 0.90% | 75,797 |
| Jul 7, 2026 | 2,955.00 | 3,015.00 | 2,770.00 | 2,770.00 | 2,770.00 | -6.26% | 98,128 |
| Jul 6, 2026 | 3,200.00 | 3,220.00 | 2,910.00 | 2,955.00 | 2,955.00 | -6.79% | 184,717 |
| Jul 3, 2026 | 3,185.00 | 3,270.00 | 3,120.00 | 3,190.00 | 3,170.15 | -1.85% | 75,834 |
| Jul 2, 2026 | 3,020.00 | 3,265.00 | 2,925.00 | 3,250.00 | 3,229.78 | 5.35% | 131,596 |
| Jul 1, 2026 | 3,100.00 | 3,170.00 | 3,055.00 | 3,085.00 | 3,065.80 | 1.65% | 43,754 |
| Jun 30, 2026 | 2,990.00 | 3,060.00 | 2,990.00 | 3,035.00 | 3,016.11 | 3.58% | 51,320 |
| Jun 29, 2026 | 2,990.00 | 3,050.00 | 2,910.00 | 2,930.00 | 2,911.77 | -3.78% | 90,113 |
| Jun 26, 2026 | 3,380.00 | 3,380.00 | 3,045.00 | 3,045.00 | 3,026.05 | -9.91% | 218,426 |
| Jun 25, 2026 | 3,525.00 | 3,525.00 | 3,295.00 | 3,380.00 | 3,358.97 | 3.84% | 167,306 |
| Jun 24, 2026 | 3,375.00 | 3,375.00 | 3,170.00 | 3,255.00 | 3,234.74 | -3.98% | 226,452 |
| Jun 23, 2026 | 3,560.00 | 3,570.00 | 3,385.00 | 3,390.00 | 3,368.90 | -4.78% | 137,020 |
| Jun 22, 2026 | 3,685.00 | 3,790.00 | 3,345.00 | 3,560.00 | 3,537.85 | -1.52% | 348,578 |
| Jun 18, 2026 | 3,350.00 | 3,675.00 | 3,300.00 | 3,615.00 | 3,592.50 | 7.91% | 294,163 |
| Jun 17, 2026 | 3,220.00 | 3,470.00 | 3,220.00 | 3,350.00 | 3,329.15 | 4.04% | 323,955 |
| Jun 16, 2026 | 2,930.00 | 3,220.00 | 2,920.00 | 3,220.00 | 3,199.96 | 9.90% | 262,369 |
| Jun 15, 2026 | 2,815.00 | 3,000.00 | 2,740.00 | 2,930.00 | 2,911.77 | 5.40% | 287,225 |
| Jun 12, 2026 | 3,250.00 | 3,290.00 | 2,775.00 | 2,780.00 | 2,762.70 | -9.74% | 649,974 |
| Jun 11, 2026 | 3,150.00 | 3,340.00 | 2,990.00 | 3,080.00 | 3,060.83 | -7.23% | 358,643 |
| Jun 10, 2026 | 3,290.00 | 3,500.00 | 3,215.00 | 3,320.00 | 3,299.34 | 4.24% | 430,619 |
| Jun 9, 2026 | 3,200.00 | 3,200.00 | 2,960.00 | 3,185.00 | 3,165.18 | 5.29% | 204,769 |
| Jun 8, 2026 | 2,760.00 | 3,030.00 | 2,760.00 | 3,025.00 | 3,006.18 | -0.98% | 168,791 |
| Jun 5, 2026 | 3,150.00 | 3,205.00 | 2,960.00 | 3,055.00 | 3,035.99 | -1.77% | 129,976 |
| Jun 4, 2026 | 3,280.00 | 3,280.00 | 3,110.00 | 3,110.00 | 3,090.65 | -4.01% | 73,547 |
| Jun 3, 2026 | 3,300.00 | 3,405.00 | 3,200.00 | 3,240.00 | 3,219.84 | 0.31% | 118,916 |
| Jun 2, 2026 | 3,425.00 | 3,425.00 | 3,230.00 | 3,230.00 | 3,209.90 | -5.42% | 141,149 |
| Jun 1, 2026 | 3,595.00 | 3,675.00 | 3,400.00 | 3,415.00 | 3,393.75 | -7.07% | 242,436 |
| May 29, 2026 | 3,845.00 | 3,870.00 | 3,450.00 | 3,675.00 | 3,652.13 | 0.14% | 235,580 |
| May 28, 2026 | 3,885.00 | 4,160.00 | 3,535.00 | 3,670.00 | 3,647.16 | -4.43% | 423,261 |
| May 27, 2026 | 3,790.00 | 3,955.00 | 3,600.00 | 3,840.00 | 3,816.10 | 6.37% | 431,135 |
| May 26, 2026 | 3,570.00 | 3,725.00 | 3,480.00 | 3,610.00 | 3,587.54 | 4.03% | 294,838 |
| May 25, 2026 | 3,430.00 | 3,550.00 | 3,430.00 | 3,470.00 | 3,448.41 | 2.51% | 239,328 |
| May 22, 2026 | 3,595.00 | 3,735.00 | 3,370.00 | 3,385.00 | 3,363.94 | -2.03% | 375,886 |
| May 21, 2026 | 3,565.00 | 3,660.00 | 3,430.00 | 3,455.00 | 3,433.50 | 3.29% | 237,404 |
| May 20, 2026 | 3,320.00 | 3,365.00 | 3,075.00 | 3,345.00 | 3,324.18 | 0.30% | 416,935 |
| May 19, 2026 | 3,860.00 | 3,905.00 | 3,335.00 | 3,335.00 | 3,314.25 | -9.99% | 284,007 |