Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan
· Delayed Price · Currency is TWD 82.00
+2.00 (2.50%)
Dec 5, 2025, 1:30 PM CST
Ablerex Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 68.60 | 69.70 | 63.60 | 64.70 | 64.70 | -4.15% | 7,338,256 |
| Sep 26, 2025 | 61.10 | 67.50 | 60.20 | 67.50 | 67.50 | 9.93% | 4,581,774 |
| Sep 25, 2025 | 58.80 | 61.70 | 57.70 | 61.40 | 61.40 | 6.41% | 4,027,447 |
| Sep 24, 2025 | 53.00 | 57.70 | 53.00 | 57.70 | 57.70 | 9.90% | 2,452,524 |
| Sep 23, 2025 | 50.90 | 52.90 | 50.60 | 52.50 | 52.50 | 3.55% | 227,079 |
| Sep 22, 2025 | 50.00 | 50.90 | 50.00 | 50.70 | 50.70 | 1.50% | 184,029 |
| Sep 19, 2025 | 50.90 | 51.00 | 49.85 | 49.95 | 49.95 | -1.87% | 220,782 |
| Sep 18, 2025 | 51.10 | 51.50 | 50.80 | 50.90 | 50.90 | 0.20% | 84,634 |
| Sep 17, 2025 | 51.00 | 51.80 | 49.80 | 50.80 | 50.80 | -2.50% | 214,358 |
| Sep 16, 2025 | 51.60 | 52.20 | 51.10 | 52.10 | 52.10 | 0.97% | 59,277 |
| Sep 15, 2025 | 52.30 | 52.30 | 50.50 | 51.60 | 51.60 | - | 226,967 |
| Sep 12, 2025 | 52.60 | 53.80 | 51.60 | 51.60 | 51.60 | -1.71% | 256,227 |
| Sep 11, 2025 | 52.90 | 53.40 | 51.10 | 52.50 | 52.50 | 2.74% | 414,783 |
| Sep 10, 2025 | 53.50 | 53.70 | 50.40 | 51.10 | 51.10 | -4.84% | 804,729 |
| Sep 9, 2025 | 54.80 | 56.60 | 53.70 | 53.70 | 53.70 | -0.56% | 879,740 |
| Sep 8, 2025 | 51.20 | 54.30 | 50.50 | 54.00 | 54.00 | 5.47% | 839,421 |
| Sep 5, 2025 | 49.50 | 52.00 | 49.50 | 51.20 | 51.20 | 3.85% | 307,098 |
| Sep 4, 2025 | 51.10 | 52.00 | 49.30 | 49.30 | 49.30 | -1.40% | 148,738 |
| Sep 3, 2025 | 48.40 | 50.20 | 48.40 | 50.00 | 50.00 | 3.41% | 89,606 |
| Sep 2, 2025 | 48.50 | 49.20 | 47.70 | 48.35 | 48.35 | 0.21% | 108,524 |
| Sep 1, 2025 | 49.85 | 49.85 | 48.00 | 48.25 | 48.25 | -3.21% | 135,027 |
| Aug 29, 2025 | 51.80 | 51.80 | 49.85 | 49.85 | 49.85 | -1.68% | 120,896 |
| Aug 28, 2025 | 50.10 | 52.50 | 50.10 | 50.70 | 50.70 | 1.91% | 353,643 |
| Aug 27, 2025 | 49.65 | 50.80 | 49.65 | 49.75 | 49.75 | 0.20% | 77,184 |
| Aug 26, 2025 | 49.65 | 50.60 | 49.20 | 49.65 | 49.65 | -0.10% | 84,379 |
| Aug 25, 2025 | 49.40 | 50.20 | 49.40 | 49.70 | 49.70 | 0.61% | 106,984 |
| Aug 22, 2025 | 50.20 | 50.90 | 49.40 | 49.40 | 49.40 | -1.59% | 151,956 |
| Aug 21, 2025 | 49.70 | 51.20 | 49.70 | 50.20 | 50.20 | 1.21% | 94,111 |
| Aug 20, 2025 | 50.80 | 50.80 | 48.00 | 49.60 | 49.60 | -1.98% | 254,944 |
| Aug 19, 2025 | 51.90 | 52.20 | 50.50 | 50.60 | 50.60 | -1.36% | 292,464 |
| Aug 18, 2025 | 49.65 | 52.20 | 49.50 | 51.30 | 51.30 | 3.32% | 652,825 |
| Aug 15, 2025 | 50.30 | 50.90 | 49.45 | 49.65 | 49.65 | 1.64% | 338,816 |
| Aug 14, 2025 | 49.15 | 50.30 | 47.20 | 48.85 | 48.85 | 0.83% | 551,827 |
| Aug 13, 2025 | 49.35 | 49.60 | 47.70 | 48.45 | 48.45 | 0.10% | 146,687 |
| Aug 12, 2025 | 47.50 | 48.90 | 46.60 | 48.40 | 48.40 | 4.09% | 374,916 |
| Aug 11, 2025 | 45.85 | 47.80 | 45.50 | 46.50 | 46.50 | 3.91% | 455,797 |
| Aug 8, 2025 | 45.05 | 45.60 | 44.75 | 44.75 | 44.75 | -0.56% | 38,832 |
| Aug 7, 2025 | 44.00 | 45.35 | 44.00 | 45.00 | 45.00 | 3.09% | 91,475 |
| Aug 6, 2025 | 44.00 | 44.00 | 43.20 | 43.65 | 43.65 | 0.34% | 52,396 |
| Aug 5, 2025 | 43.50 | 44.00 | 43.05 | 43.50 | 43.50 | 3.33% | 91,428 |
| Aug 4, 2025 | 42.30 | 42.50 | 42.10 | 42.10 | 42.10 | -0.82% | 40,000 |
| Aug 1, 2025 | 42.30 | 42.50 | 42.30 | 42.45 | 42.45 | -0.35% | 18,120 |
| Jul 31, 2025 | 42.55 | 43.05 | 42.20 | 42.60 | 42.60 | 0.35% | 29,453 |
| Jul 30, 2025 | 42.40 | 42.55 | 42.40 | 42.45 | 42.45 | 0.12% | 19,703 |
| Jul 29, 2025 | 43.10 | 43.10 | 42.40 | 42.40 | 42.40 | -0.59% | 11,965 |
| Jul 28, 2025 | 42.75 | 42.80 | 42.65 | 42.65 | 42.65 | 0.12% | 17,140 |
| Jul 25, 2025 | 42.65 | 42.65 | 42.50 | 42.60 | 42.60 | - | 34,045 |
| Jul 24, 2025 | 43.80 | 44.00 | 42.60 | 42.60 | 42.60 | -1.84% | 66,990 |
| Jul 23, 2025 | 43.40 | 43.60 | 42.75 | 43.40 | 43.40 | 1.40% | 36,812 |
| Jul 22, 2025 | 42.50 | 42.85 | 42.30 | 42.80 | 42.80 | 0.59% | 37,445 |
| Jul 21, 2025 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | -0.12% | 6,700 |
| Jul 18, 2025 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | 0.71% | 18,069 |
| Jul 17, 2025 | 42.35 | 42.40 | 42.30 | 42.30 | 42.30 | -0.12% | 10,017 |
| Jul 16, 2025 | 42.35 | 42.40 | 42.35 | 42.35 | 42.35 | -0.59% | 9,584 |
| Jul 15, 2025 | 42.65 | 42.75 | 42.60 | 42.60 | 42.60 | - | 20,061 |