Ability Enterprise Co., Ltd. (TPE:2374)
Taiwan
· Delayed Price · Currency is TWD 75.00
+1.90 (2.60%)
Apr 29, 2026, 1:30 PM CST
Ability Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.40 | 73.50 | 70.20 | 73.10 | 73.10 | 3.10% | 5,316,591 |
| Apr 27, 2026 | 71.60 | 72.90 | 70.20 | 70.90 | 70.90 | -0.56% | 4,881,370 |
| Apr 24, 2026 | 72.00 | 73.30 | 70.40 | 71.30 | 71.30 | 0.42% | 4,195,716 |
| Apr 23, 2026 | 77.00 | 77.00 | 70.00 | 71.00 | 71.00 | -6.58% | 9,663,438 |
| Apr 22, 2026 | 76.50 | 79.50 | 74.90 | 76.00 | 76.00 | 1.47% | 14,649,905 |
| Apr 21, 2026 | 73.10 | 74.90 | 72.30 | 74.90 | 74.90 | 3.60% | 5,854,654 |
| Apr 20, 2026 | 72.80 | 73.70 | 72.30 | 72.30 | 72.30 | - | 3,883,361 |
| Apr 17, 2026 | 72.60 | 72.90 | 71.90 | 72.30 | 72.30 | 0.14% | 2,410,077 |
| Apr 16, 2026 | 72.60 | 73.60 | 71.80 | 72.20 | 72.20 | 0.56% | 3,932,225 |
| Apr 15, 2026 | 73.30 | 74.00 | 71.30 | 71.80 | 71.80 | -0.28% | 4,856,213 |
| Apr 14, 2026 | 71.90 | 73.00 | 71.20 | 72.00 | 72.00 | 1.69% | 5,338,166 |
| Apr 13, 2026 | 69.90 | 71.30 | 68.90 | 70.80 | 70.80 | 1.00% | 2,843,988 |
| Apr 10, 2026 | 70.20 | 71.80 | 69.70 | 70.10 | 70.10 | 1.59% | 3,682,766 |
| Apr 9, 2026 | 70.50 | 70.50 | 68.80 | 69.00 | 69.00 | 0.15% | 2,806,846 |
| Apr 8, 2026 | 69.00 | 69.70 | 68.50 | 68.90 | 68.90 | 2.84% | 2,402,193 |
| Apr 7, 2026 | 67.50 | 68.10 | 66.40 | 67.00 | 67.00 | 0.75% | 1,780,193 |
| Apr 2, 2026 | 68.80 | 69.00 | 66.20 | 66.50 | 66.50 | -2.06% | 2,713,208 |
| Apr 1, 2026 | 68.20 | 69.00 | 67.50 | 67.90 | 67.90 | 1.80% | 2,024,997 |
| Mar 31, 2026 | 69.70 | 70.30 | 66.60 | 66.70 | 66.70 | -4.03% | 3,808,924 |
| Mar 30, 2026 | 70.50 | 70.90 | 69.30 | 69.50 | 69.50 | -3.74% | 3,208,013 |
| Mar 27, 2026 | 70.90 | 72.30 | 70.10 | 72.20 | 72.20 | -0.41% | 5,122,473 |
| Mar 26, 2026 | 72.60 | 73.40 | 71.10 | 72.50 | 72.50 | 0.55% | 3,506,091 |
| Mar 25, 2026 | 71.10 | 72.90 | 70.90 | 72.10 | 72.10 | 3.59% | 3,767,284 |
| Mar 24, 2026 | 71.50 | 71.80 | 68.60 | 69.60 | 69.60 | -0.29% | 2,893,715 |
| Mar 23, 2026 | 68.00 | 72.70 | 67.20 | 69.80 | 69.80 | -0.71% | 5,375,990 |
| Mar 20, 2026 | 71.00 | 71.60 | 69.80 | 70.30 | 70.30 | -0.99% | 2,825,630 |
| Mar 19, 2026 | 72.00 | 72.30 | 71.00 | 71.00 | 71.00 | -2.74% | 3,018,836 |
| Mar 18, 2026 | 72.40 | 73.40 | 72.00 | 73.00 | 73.00 | 1.67% | 3,743,910 |
| Mar 17, 2026 | 72.80 | 72.80 | 71.40 | 71.80 | 71.80 | 0.14% | 2,864,538 |
| Mar 16, 2026 | 72.00 | 73.40 | 71.60 | 71.70 | 71.70 | 1.56% | 3,991,570 |
| Mar 13, 2026 | 70.00 | 71.40 | 69.50 | 70.60 | 70.60 | -0.42% | 2,457,078 |
| Mar 12, 2026 | 72.00 | 72.30 | 70.40 | 70.90 | 70.90 | -2.07% | 2,996,200 |
| Mar 11, 2026 | 72.20 | 72.60 | 71.70 | 72.40 | 72.40 | 2.40% | 2,800,209 |
| Mar 10, 2026 | 70.90 | 71.70 | 70.00 | 70.70 | 70.70 | 3.67% | 3,479,733 |
| Mar 9, 2026 | 66.00 | 68.30 | 64.90 | 68.20 | 68.20 | -5.41% | 4,947,486 |
| Mar 6, 2026 | 72.00 | 72.40 | 70.70 | 72.10 | 72.10 | -0.96% | 2,486,049 |
| Mar 5, 2026 | 73.00 | 73.40 | 71.60 | 72.80 | 72.80 | 4.00% | 3,528,851 |
| Mar 4, 2026 | 74.20 | 74.30 | 68.80 | 70.00 | 70.00 | -7.16% | 9,652,358 |
| Mar 3, 2026 | 79.00 | 79.70 | 75.20 | 75.40 | 75.40 | -4.56% | 8,878,670 |
| Mar 2, 2026 | 77.80 | 79.90 | 77.10 | 79.00 | 79.00 | -2.47% | 4,839,993 |
| Feb 26, 2026 | 80.40 | 81.70 | 80.00 | 81.00 | 81.00 | 0.75% | 4,679,214 |
| Feb 25, 2026 | 82.20 | 82.20 | 79.70 | 80.40 | 80.40 | -2.19% | 7,263,650 |
| Feb 24, 2026 | 81.60 | 83.50 | 80.50 | 82.20 | 82.20 | 1.86% | 8,496,041 |
| Feb 23, 2026 | 78.90 | 81.00 | 77.80 | 80.70 | 80.70 | 4.13% | 6,822,272 |
| Feb 11, 2026 | 78.00 | 78.10 | 77.10 | 77.50 | 77.50 | -0.13% | 3,125,485 |
| Feb 10, 2026 | 78.60 | 78.80 | 76.70 | 77.60 | 77.60 | -0.64% | 6,224,666 |
| Feb 9, 2026 | 80.10 | 82.40 | 78.10 | 78.10 | 78.10 | -0.13% | 6,922,809 |
| Feb 6, 2026 | 79.50 | 79.50 | 77.30 | 78.20 | 78.20 | -2.25% | 7,846,209 |
| Feb 5, 2026 | 82.30 | 85.60 | 80.00 | 80.00 | 80.00 | -0.37% | 20,487,060 |
| Feb 4, 2026 | 79.60 | 80.80 | 78.50 | 80.30 | 80.30 | 0.88% | 6,004,578 |
| Feb 3, 2026 | 82.90 | 83.80 | 78.30 | 79.60 | 79.23 | -0.13% | 11,494,680 |
| Feb 2, 2026 | 83.20 | 84.40 | 77.50 | 79.70 | 79.33 | -6.46% | 18,931,720 |
| Jan 30, 2026 | 94.60 | 95.50 | 85.20 | 85.20 | 84.81 | -9.94% | 45,465,530 |
| Jan 29, 2026 | 93.10 | 97.60 | 88.70 | 94.60 | 94.16 | 3.84% | 65,140,470 |
| Jan 28, 2026 | 90.20 | 92.20 | 87.50 | 91.10 | 90.68 | 2.02% | 26,630,020 |
| Jan 27, 2026 | 90.10 | 92.50 | 87.00 | 89.30 | 88.89 | -0.11% | 37,725,050 |
| Jan 26, 2026 | 84.40 | 91.50 | 84.30 | 89.40 | 88.99 | 7.45% | 41,621,810 |
| Jan 23, 2026 | 87.10 | 88.90 | 83.10 | 83.20 | 82.82 | -3.48% | 23,525,070 |
| Jan 22, 2026 | 84.40 | 88.90 | 83.20 | 86.20 | 85.80 | 4.48% | 28,557,220 |
| Jan 21, 2026 | 81.00 | 85.70 | 80.20 | 82.50 | 82.12 | 1.85% | 22,568,190 |
| Jan 20, 2026 | 81.00 | 83.40 | 79.80 | 81.00 | 80.63 | 0.50% | 10,165,670 |
| Jan 19, 2026 | 82.60 | 83.30 | 80.60 | 80.60 | 80.23 | -2.07% | 10,859,490 |
| Jan 16, 2026 | 80.10 | 83.70 | 80.10 | 82.30 | 81.92 | 3.78% | 23,900,420 |
| Jan 15, 2026 | 80.60 | 80.60 | 78.50 | 79.30 | 78.93 | -0.63% | 3,840,008 |
| Jan 14, 2026 | 78.20 | 80.60 | 78.00 | 79.80 | 79.43 | 2.05% | 6,712,436 |
| Jan 13, 2026 | 80.60 | 80.80 | 77.80 | 78.20 | 77.84 | -2.13% | 5,964,422 |
| Jan 12, 2026 | 78.90 | 80.60 | 78.60 | 79.90 | 79.53 | 1.91% | 5,909,689 |
| Jan 9, 2026 | 79.00 | 80.50 | 77.70 | 78.40 | 78.04 | 1.29% | 5,644,366 |
| Jan 8, 2026 | 79.30 | 79.30 | 77.30 | 77.40 | 77.04 | -2.40% | 4,569,409 |
| Jan 7, 2026 | 80.30 | 81.20 | 79.00 | 79.30 | 78.93 | -0.38% | 6,972,054 |
| Jan 6, 2026 | 78.50 | 80.60 | 78.40 | 79.60 | 79.23 | 2.05% | 7,490,756 |
| Jan 5, 2026 | 79.40 | 79.80 | 77.60 | 78.00 | 77.64 | -1.52% | 5,116,314 |
| Jan 2, 2026 | 77.70 | 81.00 | 77.60 | 79.20 | 78.83 | 2.06% | 8,977,840 |
| Dec 31, 2025 | 79.40 | 79.60 | 77.50 | 77.60 | 77.24 | -2.27% | 7,234,960 |
| Dec 30, 2025 | 77.90 | 80.10 | 76.10 | 79.40 | 79.03 | 1.66% | 7,749,477 |
| Dec 29, 2025 | 77.40 | 78.90 | 77.00 | 78.10 | 77.74 | 3.03% | 8,606,709 |
| Dec 26, 2025 | 76.30 | 76.60 | 75.60 | 75.80 | 75.45 | - | 2,618,661 |
| Dec 24, 2025 | 77.20 | 77.50 | 75.80 | 75.80 | 75.45 | -1.17% | 3,724,019 |
| Dec 23, 2025 | 78.50 | 78.60 | 76.60 | 76.70 | 76.35 | -1.67% | 4,094,123 |
| Dec 22, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 77.64 | 2.63% | 2,936,861 |
| Dec 19, 2025 | 77.00 | 77.20 | 75.90 | 76.00 | 75.65 | -0.65% | 3,365,386 |
| Dec 18, 2025 | 78.10 | 78.10 | 76.50 | 76.50 | 76.15 | -2.17% | 3,117,934 |
| Dec 17, 2025 | 78.10 | 80.00 | 78.10 | 78.20 | 77.84 | 0.64% | 3,224,934 |
| Dec 16, 2025 | 78.70 | 78.70 | 76.50 | 77.70 | 77.34 | -1.40% | 4,579,591 |
| Dec 15, 2025 | 79.00 | 79.60 | 78.70 | 78.80 | 78.44 | -1.87% | 3,076,410 |
| Dec 12, 2025 | 80.00 | 81.40 | 79.70 | 80.30 | 79.93 | 0.88% | 3,866,629 |
| Dec 11, 2025 | 81.20 | 81.40 | 79.60 | 79.60 | 79.23 | -1.36% | 5,532,576 |
| Dec 10, 2025 | 82.00 | 82.40 | 80.40 | 80.70 | 80.33 | -1.22% | 6,429,958 |
| Dec 9, 2025 | 82.10 | 82.50 | 81.50 | 81.70 | 81.32 | -1.80% | 6,287,020 |
| Dec 8, 2025 | 82.10 | 83.20 | 80.80 | 83.20 | 82.82 | 2.09% | 7,944,082 |
| Dec 5, 2025 | 82.50 | 84.80 | 81.20 | 81.50 | 81.12 | -2.28% | 25,977,700 |
| Dec 4, 2025 | 80.00 | 83.80 | 80.00 | 83.40 | 83.02 | 6.92% | 24,733,050 |
| Dec 3, 2025 | 78.80 | 79.90 | 77.90 | 78.00 | 77.64 | 0.13% | 2,868,091 |
| Dec 2, 2025 | 78.90 | 79.90 | 77.80 | 77.90 | 77.54 | -1.14% | 3,495,670 |
| Dec 1, 2025 | 80.50 | 80.70 | 78.70 | 78.80 | 78.44 | -1.75% | 3,251,349 |
| Nov 28, 2025 | 80.30 | 80.40 | 79.20 | 80.20 | 79.83 | -0.25% | 3,508,424 |
| Nov 27, 2025 | 82.10 | 82.20 | 79.90 | 80.40 | 80.03 | -0.99% | 6,539,816 |
| Nov 26, 2025 | 78.20 | 81.90 | 78.10 | 81.20 | 80.83 | 5.32% | 12,167,500 |
| Nov 25, 2025 | 76.70 | 78.20 | 76.70 | 77.10 | 76.74 | 1.31% | 5,605,331 |
| Nov 24, 2025 | 77.20 | 77.20 | 74.60 | 76.10 | 75.75 | -0.52% | 14,436,390 |