Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan
· Delayed Price · Currency is TWD 81.50
-1.90 (-2.28%)
At close: Dec 5, 2025
Ability Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.50 | 84.80 | 81.20 | 81.50 | 81.50 | -2.28% | 25,977,703 |
| Dec 4, 2025 | 80.00 | 83.80 | 80.00 | 83.40 | 83.40 | 6.92% | 24,645,210 |
| Dec 3, 2025 | 78.80 | 79.90 | 77.90 | 78.00 | 78.00 | 0.13% | 2,868,091 |
| Dec 2, 2025 | 78.90 | 79.90 | 77.80 | 77.90 | 77.90 | -1.14% | 3,481,066 |
| Dec 1, 2025 | 80.50 | 80.70 | 78.70 | 78.80 | 78.80 | -1.75% | 3,251,349 |
| Nov 28, 2025 | 80.30 | 80.40 | 79.20 | 80.20 | 80.20 | -0.25% | 3,508,424 |
| Nov 27, 2025 | 82.10 | 82.20 | 79.90 | 80.40 | 80.40 | -0.99% | 6,539,816 |
| Nov 26, 2025 | 78.20 | 81.90 | 78.10 | 81.20 | 81.20 | 5.32% | 12,167,503 |
| Nov 25, 2025 | 76.70 | 78.20 | 76.70 | 77.10 | 77.10 | 1.31% | 5,605,331 |
| Nov 24, 2025 | 77.20 | 77.20 | 74.60 | 76.10 | 76.10 | -0.52% | 14,436,390 |
| Nov 21, 2025 | 78.20 | 79.20 | 76.10 | 76.50 | 76.50 | -4.14% | 7,430,408 |
| Nov 20, 2025 | 80.80 | 81.50 | 78.80 | 79.80 | 79.80 | 2.57% | 7,058,324 |
| Nov 19, 2025 | 79.00 | 79.50 | 77.40 | 77.80 | 77.80 | -1.52% | 7,253,248 |
| Nov 18, 2025 | 81.30 | 82.40 | 78.80 | 79.00 | 79.00 | -3.42% | 10,766,320 |
| Nov 17, 2025 | 84.20 | 84.70 | 81.80 | 81.80 | 81.80 | -2.27% | 10,673,810 |
| Nov 14, 2025 | 85.00 | 87.60 | 83.60 | 83.70 | 83.70 | -3.79% | 14,627,560 |
| Nov 13, 2025 | 90.40 | 90.40 | 87.00 | 87.00 | 87.00 | -3.87% | 28,664,520 |
| Nov 12, 2025 | 91.80 | 92.40 | 87.60 | 90.50 | 90.50 | - | 43,155,040 |
| Nov 11, 2025 | 86.90 | 92.50 | 86.30 | 90.50 | 90.50 | 5.36% | 71,227,190 |
| Nov 10, 2025 | 83.90 | 89.00 | 83.80 | 85.90 | 85.90 | 5.66% | 42,963,120 |
| Nov 7, 2025 | 80.50 | 82.80 | 80.40 | 81.30 | 81.30 | 0.12% | 6,709,060 |
| Nov 6, 2025 | 83.00 | 83.00 | 80.70 | 81.20 | 81.20 | -0.25% | 6,976,409 |
| Nov 5, 2025 | 78.50 | 84.40 | 78.50 | 81.40 | 81.40 | 1.62% | 21,761,340 |
| Nov 4, 2025 | 84.50 | 84.70 | 80.10 | 80.10 | 80.10 | -4.98% | 11,937,910 |
| Nov 3, 2025 | 86.10 | 86.30 | 84.10 | 84.30 | 84.30 | -1.86% | 7,598,595 |
| Oct 31, 2025 | 82.70 | 86.70 | 82.70 | 85.90 | 85.90 | 3.49% | 14,686,270 |
| Oct 30, 2025 | 85.60 | 86.20 | 82.60 | 83.00 | 83.00 | -3.26% | 11,689,750 |
| Oct 29, 2025 | 88.40 | 89.20 | 85.00 | 85.80 | 85.80 | -1.94% | 24,697,280 |
| Oct 28, 2025 | 86.00 | 87.80 | 85.60 | 87.50 | 87.50 | 2.70% | 31,528,770 |
| Oct 27, 2025 | 84.40 | 85.60 | 83.10 | 85.20 | 85.20 | 2.65% | 15,521,540 |
| Oct 23, 2025 | 83.00 | 84.60 | 82.50 | 83.00 | 83.00 | -0.95% | 9,288,146 |
| Oct 22, 2025 | 82.00 | 86.90 | 82.00 | 83.80 | 83.80 | 1.09% | 32,711,750 |
| Oct 21, 2025 | 79.50 | 84.60 | 79.50 | 82.90 | 82.90 | 5.47% | 29,757,490 |
| Oct 20, 2025 | 80.90 | 81.10 | 77.10 | 78.60 | 78.60 | -2.84% | 14,272,170 |
| Oct 17, 2025 | 82.00 | 84.40 | 80.30 | 80.90 | 80.90 | -1.10% | 15,216,730 |
| Oct 16, 2025 | 82.70 | 83.60 | 81.70 | 81.80 | 81.80 | -0.37% | 5,870,234 |
| Oct 15, 2025 | 81.30 | 82.70 | 80.20 | 82.10 | 82.10 | 1.99% | 5,901,774 |
| Oct 14, 2025 | 84.30 | 85.00 | 80.00 | 80.50 | 80.50 | -3.94% | 13,039,970 |
| Oct 13, 2025 | 80.10 | 84.00 | 80.00 | 83.80 | 83.80 | -2.56% | 8,754,779 |
| Oct 9, 2025 | 88.20 | 88.60 | 86.00 | 86.00 | 86.00 | -2.05% | 12,605,850 |
| Oct 8, 2025 | 88.70 | 90.90 | 87.70 | 87.80 | 87.80 | 1.04% | 23,018,000 |
| Oct 7, 2025 | 86.20 | 88.50 | 85.70 | 86.90 | 86.90 | 1.40% | 12,357,110 |
| Oct 3, 2025 | 85.60 | 86.20 | 85.20 | 85.70 | 85.70 | 0.12% | 6,359,302 |
| Oct 2, 2025 | 88.30 | 88.50 | 85.50 | 85.60 | 85.60 | -1.95% | 13,771,060 |
| Oct 1, 2025 | 86.90 | 90.20 | 86.00 | 87.30 | 87.30 | 1.16% | 23,666,620 |
| Sep 30, 2025 | 86.80 | 87.40 | 85.20 | 86.30 | 86.30 | -0.35% | 13,977,610 |
| Sep 26, 2025 | 88.40 | 88.80 | 84.00 | 86.60 | 86.60 | -2.70% | 25,653,650 |
| Sep 25, 2025 | 90.50 | 93.00 | 89.00 | 89.00 | 89.00 | -1.11% | 52,223,410 |
| Sep 24, 2025 | 89.30 | 93.40 | 89.20 | 90.00 | 90.00 | 1.35% | 82,805,470 |
| Sep 23, 2025 | 86.30 | 91.50 | 86.00 | 88.80 | 88.80 | 3.26% | 78,005,700 |
| Sep 22, 2025 | 85.00 | 86.50 | 83.80 | 86.00 | 86.00 | 1.78% | 18,416,120 |
| Sep 19, 2025 | 86.50 | 87.10 | 83.80 | 84.50 | 84.50 | -1.63% | 20,728,950 |
| Sep 18, 2025 | 93.50 | 94.00 | 85.90 | 85.90 | 85.90 | -7.14% | 35,084,040 |
| Sep 17, 2025 | 97.60 | 101.00 | 91.50 | 92.50 | 92.50 | -3.20% | 68,360,570 |
| Sep 16, 2025 | 88.50 | 95.55 | 88.41 | 95.55 | 95.02 | 9.74% | 72,477,326 |
| Sep 15, 2025 | 85.37 | 90.64 | 83.50 | 87.07 | 86.58 | 2.31% | 60,663,531 |
| Sep 12, 2025 | 83.05 | 87.34 | 82.96 | 85.11 | 84.63 | 4.73% | 66,544,735 |
| Sep 11, 2025 | 85.91 | 88.68 | 79.75 | 81.27 | 80.81 | -2.67% | 108,885,644 |
| Sep 10, 2025 | 76.00 | 83.50 | 75.73 | 83.50 | 83.03 | 10.00% | 75,212,787 |
| Sep 9, 2025 | 76.09 | 77.43 | 74.75 | 75.91 | 75.48 | -0.23% | 28,181,465 |
| Sep 8, 2025 | 76.80 | 77.25 | 74.39 | 76.09 | 75.66 | 0.12% | 36,295,509 |
| Sep 5, 2025 | 74.12 | 77.87 | 74.12 | 76.00 | 75.57 | 6.91% | 77,034,449 |
| Sep 4, 2025 | 72.78 | 74.03 | 70.82 | 71.08 | 70.69 | -0.50% | 43,089,146 |
| Sep 3, 2025 | 69.66 | 72.25 | 69.03 | 71.44 | 71.04 | 3.36% | 31,155,566 |
| Sep 2, 2025 | 70.46 | 71.08 | 68.14 | 69.12 | 68.73 | -1.02% | 19,440,179 |
| Sep 1, 2025 | 71.08 | 73.41 | 69.66 | 69.83 | 69.44 | -1.26% | 30,146,517 |
| Aug 29, 2025 | 73.14 | 73.23 | 70.55 | 70.73 | 70.33 | -1.98% | 24,720,197 |
| Aug 28, 2025 | 72.96 | 73.32 | 70.64 | 72.16 | 71.75 | -0.98% | 27,138,700 |
| Aug 27, 2025 | 76.26 | 77.60 | 72.16 | 72.87 | 72.46 | -1.92% | 56,029,142 |
| Aug 26, 2025 | 70.10 | 76.71 | 69.03 | 74.30 | 73.88 | 5.99% | 86,529,796 |
| Aug 25, 2025 | 68.94 | 72.87 | 68.94 | 70.10 | 69.71 | 4.53% | 54,395,841 |
| Aug 22, 2025 | 69.66 | 70.37 | 66.98 | 67.07 | 66.69 | -2.09% | 27,199,505 |
| Aug 21, 2025 | 67.07 | 72.42 | 67.07 | 68.50 | 68.11 | 3.37% | 64,449,137 |
| Aug 20, 2025 | 69.30 | 69.83 | 65.46 | 66.26 | 65.89 | -5.36% | 37,975,383 |
| Aug 19, 2025 | 69.48 | 70.55 | 66.80 | 70.01 | 69.62 | 1.69% | 35,366,638 |
| Aug 18, 2025 | 66.89 | 70.91 | 66.53 | 68.85 | 68.47 | 3.35% | 40,381,243 |
| Aug 15, 2025 | 66.98 | 67.33 | 65.55 | 66.62 | 66.25 | -0.13% | 21,369,386 |
| Aug 14, 2025 | 69.66 | 70.10 | 66.17 | 66.71 | 66.34 | -3.49% | 42,024,343 |
| Aug 13, 2025 | 68.14 | 70.55 | 65.64 | 69.12 | 68.73 | 1.84% | 96,251,218 |
| Aug 12, 2025 | 67.42 | 69.39 | 66.89 | 67.87 | 67.49 | 1.20% | 40,671,337 |
| Aug 11, 2025 | 66.08 | 71.26 | 65.37 | 67.07 | 66.69 | 1.35% | 107,540,534 |
| Aug 8, 2025 | 60.64 | 66.17 | 59.74 | 66.17 | 65.80 | 9.94% | 86,960,794 |
| Aug 7, 2025 | 63.58 | 64.39 | 59.56 | 60.19 | 59.85 | -1.46% | 56,942,112 |
| Aug 6, 2025 | 60.90 | 62.07 | 59.30 | 61.08 | 60.74 | 1.04% | 85,288,490 |
| Aug 5, 2025 | 56.26 | 60.46 | 56.17 | 60.46 | 60.12 | 9.90% | 42,896,350 |
| Aug 4, 2025 | 53.49 | 55.37 | 53.05 | 55.01 | 54.70 | 1.99% | 19,563,636 |
| Aug 1, 2025 | 52.87 | 55.64 | 52.51 | 53.94 | 53.64 | 0.67% | 24,814,775 |
| Jul 31, 2025 | 52.87 | 54.92 | 52.24 | 53.58 | 53.28 | 2.21% | 19,623,926 |
| Jul 30, 2025 | 53.05 | 53.05 | 51.53 | 52.42 | 52.13 | -0.17% | 7,940,382 |
| Jul 29, 2025 | 53.31 | 53.40 | 51.88 | 52.51 | 52.22 | -1.51% | 8,976,281 |
| Jul 28, 2025 | 52.69 | 53.76 | 52.15 | 53.31 | 53.01 | 2.23% | 14,234,178 |
| Jul 25, 2025 | 53.85 | 53.85 | 52.06 | 52.15 | 51.86 | -2.51% | 12,906,817 |
| Jul 24, 2025 | 53.31 | 53.76 | 52.33 | 53.49 | 53.19 | 0.34% | 15,324,143 |
| Jul 23, 2025 | 53.22 | 55.90 | 53.05 | 53.31 | 53.01 | 2.23% | 50,051,132 |
| Jul 22, 2025 | 53.76 | 54.03 | 51.80 | 52.15 | 51.86 | -2.67% | 33,096,363 |
| Jul 21, 2025 | 51.35 | 55.55 | 50.99 | 53.58 | 53.28 | 5.45% | 54,956,176 |
| Jul 18, 2025 | 50.37 | 51.44 | 49.65 | 50.81 | 50.53 | 1.07% | 20,460,492 |
| Jul 17, 2025 | 48.85 | 51.35 | 48.76 | 50.28 | 50.00 | 3.11% | 14,269,116 |
| Jul 16, 2025 | 49.03 | 49.56 | 48.67 | 48.76 | 48.49 | 0.37% | 9,900,475 |
| Jul 15, 2025 | 48.13 | 48.58 | 47.96 | 48.58 | 48.31 | 1.30% | 2,409,709 |