Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan
· Delayed Price · Currency is TWD 62.50
-4.30 (-6.44%)
Mar 9, 2026, 1:30 PM CST
Ablerex Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.20 | 67.20 | 65.90 | 66.80 | 66.80 | 1.21% | 59,450 |
| Mar 5, 2026 | 64.50 | 66.70 | 64.50 | 66.00 | 66.00 | 3.13% | 97,621 |
| Mar 4, 2026 | 66.20 | 66.20 | 63.10 | 64.00 | 64.00 | -4.33% | 204,467 |
| Mar 3, 2026 | 69.30 | 70.20 | 66.90 | 66.90 | 66.90 | -3.88% | 130,646 |
| Mar 2, 2026 | 68.60 | 70.20 | 67.20 | 69.60 | 69.60 | -1.83% | 197,096 |
| Feb 26, 2026 | 67.40 | 72.00 | 67.20 | 70.90 | 70.90 | 5.66% | 530,205 |
| Feb 25, 2026 | 66.90 | 69.00 | 66.50 | 67.10 | 67.10 | 0.30% | 234,856 |
| Feb 24, 2026 | 66.50 | 67.60 | 66.00 | 66.90 | 66.90 | 0.15% | 154,087 |
| Feb 23, 2026 | 63.50 | 66.80 | 63.50 | 66.80 | 66.80 | 5.86% | 288,704 |
| Feb 11, 2026 | 62.50 | 63.80 | 62.30 | 63.10 | 63.10 | 0.16% | 113,753 |
| Feb 10, 2026 | 63.80 | 63.80 | 62.70 | 63.00 | 63.00 | -0.94% | 91,560 |
| Feb 9, 2026 | 65.30 | 65.30 | 63.60 | 63.60 | 63.60 | 0.16% | 95,011 |
| Feb 6, 2026 | 64.00 | 64.00 | 61.60 | 63.50 | 63.50 | -1.09% | 181,460 |
| Feb 5, 2026 | 65.50 | 65.70 | 64.20 | 64.20 | 64.20 | -2.13% | 140,308 |
| Feb 4, 2026 | 66.00 | 66.00 | 64.50 | 65.60 | 65.60 | 1.71% | 112,856 |
| Feb 3, 2026 | 65.00 | 66.20 | 64.20 | 64.50 | 64.50 | - | 140,791 |
| Feb 2, 2026 | 63.50 | 65.30 | 63.40 | 64.50 | 64.50 | 1.42% | 191,450 |
| Jan 30, 2026 | 66.70 | 66.70 | 63.60 | 63.60 | 63.60 | -4.50% | 379,608 |
| Jan 29, 2026 | 68.50 | 69.00 | 66.60 | 66.60 | 66.60 | -2.49% | 253,250 |
| Jan 28, 2026 | 70.40 | 70.90 | 68.30 | 68.30 | 68.30 | -2.98% | 315,350 |
| Jan 27, 2026 | 70.50 | 71.50 | 68.90 | 70.40 | 70.40 | -0.42% | 269,974 |
| Jan 26, 2026 | 71.00 | 71.40 | 69.60 | 70.70 | 70.70 | 1.58% | 189,670 |
| Jan 23, 2026 | 71.90 | 71.90 | 69.60 | 69.60 | 69.60 | -2.11% | 316,590 |
| Jan 22, 2026 | 73.90 | 73.90 | 71.10 | 71.10 | 71.10 | -2.07% | 362,074 |
| Jan 21, 2026 | 74.00 | 74.30 | 71.80 | 72.60 | 72.60 | -2.02% | 377,821 |
| Jan 20, 2026 | 73.00 | 76.00 | 71.80 | 74.10 | 74.10 | 1.93% | 655,154 |
| Jan 19, 2026 | 73.00 | 74.40 | 72.50 | 72.70 | 72.70 | -1.89% | 351,632 |
| Jan 16, 2026 | 72.20 | 75.40 | 71.10 | 74.10 | 74.10 | 3.64% | 776,111 |
| Jan 15, 2026 | 71.50 | 71.90 | 69.60 | 71.50 | 71.50 | 0.85% | 279,936 |
| Jan 14, 2026 | 72.40 | 73.30 | 70.70 | 70.90 | 70.90 | -2.07% | 545,153 |
| Jan 13, 2026 | 70.20 | 72.80 | 70.10 | 72.40 | 72.40 | 4.17% | 703,792 |
| Jan 12, 2026 | 67.70 | 69.50 | 67.70 | 69.50 | 69.50 | 2.66% | 218,880 |
| Jan 9, 2026 | 67.10 | 67.90 | 66.20 | 67.70 | 67.70 | 0.30% | 217,669 |
| Jan 8, 2026 | 69.30 | 69.30 | 67.10 | 67.50 | 67.50 | -2.60% | 316,181 |
| Jan 7, 2026 | 69.30 | 71.40 | 69.10 | 69.30 | 69.30 | 0.58% | 342,826 |
| Jan 6, 2026 | 68.20 | 69.40 | 68.10 | 68.90 | 68.90 | 1.17% | 211,784 |
| Jan 5, 2026 | 68.70 | 68.70 | 67.30 | 68.10 | 68.10 | -0.87% | 329,825 |
| Jan 2, 2026 | 68.50 | 69.50 | 68.50 | 68.70 | 68.70 | 0.73% | 186,075 |
| Dec 31, 2025 | 68.40 | 68.80 | 67.50 | 68.20 | 68.20 | - | 219,367 |
| Dec 30, 2025 | 69.00 | 69.00 | 67.30 | 68.20 | 68.20 | -1.16% | 286,849 |
| Dec 29, 2025 | 69.00 | 69.90 | 67.90 | 69.00 | 69.00 | 0.15% | 280,107 |
| Dec 26, 2025 | 68.80 | 69.90 | 68.00 | 68.90 | 68.90 | 0.29% | 268,731 |
| Dec 24, 2025 | 69.90 | 70.20 | 68.30 | 68.70 | 68.70 | 0.15% | 263,316 |
| Dec 23, 2025 | 69.80 | 70.70 | 68.20 | 68.60 | 68.60 | 0.15% | 367,736 |
| Dec 22, 2025 | 68.80 | 70.50 | 68.20 | 68.50 | 68.50 | 1.48% | 342,675 |
| Dec 19, 2025 | 68.20 | 68.50 | 67.40 | 67.50 | 67.50 | 0.45% | 325,956 |
| Dec 18, 2025 | 69.10 | 69.20 | 67.00 | 67.20 | 67.20 | -3.86% | 594,404 |
| Dec 17, 2025 | 70.40 | 73.00 | 69.60 | 69.90 | 69.90 | 0.58% | 514,857 |
| Dec 16, 2025 | 72.70 | 72.80 | 69.50 | 69.50 | 69.50 | -4.92% | 792,421 |
| Dec 15, 2025 | 73.50 | 75.20 | 73.00 | 73.10 | 73.10 | -1.22% | 564,560 |
| Dec 12, 2025 | 77.20 | 77.60 | 73.90 | 74.00 | 74.00 | -4.15% | 891,419 |
| Dec 11, 2025 | 79.00 | 79.40 | 76.50 | 77.20 | 77.20 | -2.77% | 1,225,294 |
| Dec 10, 2025 | 78.80 | 80.60 | 76.70 | 79.40 | 79.40 | -0.13% | 1,124,714 |
| Dec 9, 2025 | 80.00 | 81.20 | 78.40 | 79.50 | 79.50 | -0.63% | 694,560 |
| Dec 8, 2025 | 82.00 | 82.10 | 80.00 | 80.00 | 80.00 | -2.44% | 687,912 |
| Dec 5, 2025 | 80.70 | 83.20 | 80.70 | 82.00 | 82.00 | 2.50% | 1,337,069 |
| Dec 4, 2025 | 81.30 | 82.90 | 79.50 | 80.00 | 80.00 | -1.60% | 1,206,864 |
| Dec 3, 2025 | 88.60 | 88.60 | 81.20 | 81.30 | 81.30 | -0.73% | 5,767,826 |
| Dec 2, 2025 | 76.30 | 81.90 | 76.00 | 81.90 | 81.90 | 9.93% | 1,372,229 |
| Dec 1, 2025 | 76.40 | 77.00 | 73.90 | 74.50 | 74.50 | -2.49% | 554,131 |
| Nov 28, 2025 | 75.10 | 78.00 | 74.60 | 76.40 | 76.40 | 2.41% | 873,147 |
| Nov 27, 2025 | 75.00 | 75.30 | 73.50 | 74.60 | 74.60 | 0.13% | 532,765 |
| Nov 26, 2025 | 76.60 | 79.30 | 74.50 | 74.50 | 74.50 | -1.59% | 994,986 |
| Nov 25, 2025 | 77.20 | 77.80 | 75.20 | 75.70 | 75.70 | -0.66% | 745,485 |
| Nov 24, 2025 | 74.80 | 76.90 | 73.20 | 76.20 | 76.20 | 3.67% | 915,468 |
| Nov 21, 2025 | 73.50 | 77.10 | 73.20 | 73.50 | 73.50 | -1.87% | 974,267 |
| Nov 20, 2025 | 74.50 | 76.90 | 74.10 | 74.90 | 74.90 | 3.60% | 1,267,548 |
| Nov 19, 2025 | 74.00 | 78.40 | 72.10 | 72.30 | 72.30 | -1.63% | 1,785,961 |
| Nov 18, 2025 | 78.40 | 78.50 | 73.50 | 73.50 | 73.50 | -6.25% | 1,614,444 |
| Nov 17, 2025 | 82.40 | 82.50 | 78.00 | 78.40 | 78.40 | -4.16% | 1,534,037 |
| Nov 14, 2025 | 79.80 | 85.40 | 79.80 | 81.80 | 81.80 | 1.49% | 2,088,378 |
| Nov 13, 2025 | 83.30 | 84.50 | 80.60 | 80.60 | 80.60 | -3.13% | 1,229,972 |
| Nov 12, 2025 | 86.10 | 87.30 | 82.30 | 83.20 | 83.20 | -4.70% | 2,644,034 |
| Nov 11, 2025 | 90.30 | 92.40 | 87.30 | 87.30 | 87.30 | -10.00% | 3,119,213 |
| Nov 10, 2025 | 92.80 | 99.70 | 90.70 | 97.00 | 97.00 | 6.01% | 2,467,536 |
| Nov 7, 2025 | 96.50 | 96.80 | 90.00 | 91.50 | 91.50 | -5.28% | 2,126,481 |
| Nov 6, 2025 | 100.00 | 101.50 | 94.10 | 96.60 | 96.60 | -1.43% | 3,115,880 |
| Nov 5, 2025 | 95.00 | 103.00 | 94.30 | 98.00 | 98.00 | 0.31% | 4,547,090 |
| Nov 4, 2025 | 109.00 | 109.00 | 97.70 | 97.70 | 97.70 | -1.81% | 7,105,698 |
| Nov 3, 2025 | 93.00 | 101.50 | 90.50 | 99.50 | 99.50 | 7.45% | 4,650,635 |
| Oct 31, 2025 | 92.90 | 95.40 | 88.60 | 92.60 | 92.60 | 0.76% | 3,094,194 |
| Oct 30, 2025 | 94.90 | 102.00 | 90.60 | 91.90 | 91.90 | -1.50% | 4,811,005 |
| Oct 29, 2025 | 94.50 | 101.00 | 92.80 | 93.30 | 93.30 | -3.81% | 4,942,887 |
| Oct 28, 2025 | 91.40 | 99.90 | 88.00 | 97.00 | 97.00 | 2.32% | 8,733,351 |
| Oct 27, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 9.98% | 711,091 |
| Oct 23, 2025 | 83.50 | 86.20 | 82.60 | 86.20 | 86.20 | 9.95% | 1,487,135 |
| Oct 22, 2025 | 69.50 | 78.40 | 69.50 | 78.40 | 78.40 | 9.96% | 1,398,121 |
| Oct 21, 2025 | 73.20 | 74.20 | 71.30 | 71.30 | 71.30 | -3.52% | 552,829 |
| Oct 20, 2025 | 71.00 | 73.90 | 70.10 | 73.90 | 73.90 | 2.92% | 495,323 |
| Oct 17, 2025 | 75.00 | 77.20 | 71.60 | 71.80 | 71.80 | -6.02% | 690,531 |
| Oct 16, 2025 | 80.00 | 80.00 | 76.10 | 76.40 | 76.40 | -2.30% | 558,379 |
| Oct 15, 2025 | 74.90 | 79.20 | 74.50 | 78.20 | 78.20 | 4.27% | 881,430 |
| Oct 14, 2025 | 76.50 | 80.30 | 73.50 | 75.00 | 75.00 | 2.74% | 1,597,726 |
| Oct 13, 2025 | 69.50 | 73.30 | 69.50 | 73.00 | 73.00 | 2.10% | 555,055 |
| Oct 9, 2025 | 73.50 | 73.80 | 71.30 | 71.50 | 71.50 | -2.72% | 630,473 |
| Oct 8, 2025 | 73.20 | 74.80 | 72.70 | 73.50 | 73.50 | - | 535,470 |
| Oct 7, 2025 | 74.10 | 74.60 | 71.20 | 73.50 | 73.50 | -3.80% | 1,337,463 |
| Oct 3, 2025 | 73.40 | 80.00 | 71.20 | 76.40 | 76.40 | 3.95% | 13,551,220 |
| Oct 2, 2025 | 66.90 | 73.50 | 66.60 | 73.50 | 73.50 | 9.87% | 6,330,190 |
| Oct 1, 2025 | 65.10 | 69.70 | 63.20 | 66.90 | 66.90 | 3.40% | 4,721,725 |