AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan
· Delayed Price · Currency is TWD 1,560.00
-125.00 (-7.42%)
At close: Mar 9, 2026
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,525.00 | 1,585.00 | 1,520.00 | 1,560.00 | 1,560.00 | -7.42% | 376,842 |
| Mar 6, 2026 | 1,640.00 | 1,755.00 | 1,615.00 | 1,685.00 | 1,685.00 | 2.74% | 386,527 |
| Mar 5, 2026 | 1,720.00 | 1,740.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1.55% | 342,601 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,575.00 | 1,615.00 | 1,615.00 | -7.45% | 611,916 |
| Mar 3, 2026 | 1,835.00 | 1,865.00 | 1,695.00 | 1,745.00 | 1,745.00 | -1.69% | 661,604 |
| Mar 2, 2026 | 1,775.00 | 1,895.00 | 1,765.00 | 1,775.00 | 1,775.00 | -2.74% | 641,332 |
| Feb 26, 2026 | 1,690.00 | 1,825.00 | 1,685.00 | 1,825.00 | 1,825.00 | 9.94% | 920,345 |
| Feb 25, 2026 | 1,510.00 | 1,660.00 | 1,455.00 | 1,660.00 | 1,660.00 | 9.93% | 601,797 |
| Feb 24, 2026 | 1,475.00 | 1,520.00 | 1,440.00 | 1,510.00 | 1,510.00 | 1.68% | 422,367 |
| Feb 23, 2026 | 1,575.00 | 1,645.00 | 1,475.00 | 1,485.00 | 1,485.00 | -5.41% | 679,254 |
| Feb 11, 2026 | 1,515.00 | 1,610.00 | 1,515.00 | 1,570.00 | 1,570.00 | 7.17% | 755,385 |
| Feb 10, 2026 | 1,500.00 | 1,520.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.68% | 650,104 |
| Feb 9, 2026 | 1,425.00 | 1,490.00 | 1,380.00 | 1,490.00 | 1,490.00 | 9.96% | 716,470 |
| Feb 6, 2026 | 1,265.00 | 1,395.00 | 1,215.00 | 1,355.00 | 1,355.00 | 6.27% | 981,938 |
| Feb 5, 2026 | 1,325.00 | 1,395.00 | 1,265.00 | 1,275.00 | 1,275.00 | -3.77% | 690,934 |
| Feb 4, 2026 | 1,305.00 | 1,390.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.92% | 842,987 |
| Feb 3, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 9.70% | 601,896 |
| Feb 2, 2026 | 1,100.00 | 1,200.00 | 1,050.00 | 1,185.00 | 1,185.00 | 8.22% | 681,318 |
| Jan 30, 2026 | 1,160.00 | 1,230.00 | 1,090.00 | 1,095.00 | 1,095.00 | -8.75% | 538,683 |
| Jan 29, 2026 | 1,170.00 | 1,250.00 | 1,145.00 | 1,200.00 | 1,200.00 | 4.80% | 1,023,775 |
| Jan 28, 2026 | 1,090.00 | 1,145.00 | 1,085.00 | 1,145.00 | 1,145.00 | 9.57% | 683,233 |
| Jan 27, 2026 | 1,000.00 | 1,095.00 | 1,000.00 | 1,045.00 | 1,045.00 | 4.50% | 354,938 |
| Jan 26, 2026 | 1,000.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | -0.99% | 95,340 |
| Jan 23, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 83,378 |
| Jan 22, 2026 | 990.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 2.35% | 65,345 |
| Jan 21, 2026 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 977.00 | -3.27% | 65,357 |
| Jan 20, 2026 | 958.00 | 1,045.00 | 956.00 | 1,010.00 | 1,010.00 | 5.21% | 194,649 |
| Jan 19, 2026 | 977.00 | 978.00 | 960.00 | 960.00 | 960.00 | -3.03% | 84,042 |
| Jan 16, 2026 | 1,040.00 | 1,045.00 | 982.00 | 990.00 | 990.00 | -1.98% | 94,791 |
| Jan 15, 2026 | 979.00 | 1,025.00 | 952.00 | 1,010.00 | 1,010.00 | 2.64% | 144,192 |
| Jan 14, 2026 | 991.00 | 1,000.00 | 984.00 | 984.00 | 984.00 | 1.13% | 41,061 |
| Jan 13, 2026 | 1,015.00 | 1,020.00 | 972.00 | 973.00 | 973.00 | -2.70% | 79,548 |
| Jan 12, 2026 | 1,000.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 3.09% | 54,905 |
| Jan 9, 2026 | 976.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.72% | 30,371 |
| Jan 8, 2026 | 995.00 | 995.00 | 971.00 | 977.00 | 977.00 | -2.01% | 45,944 |
| Jan 7, 2026 | 1,005.00 | 1,020.00 | 995.00 | 997.00 | 997.00 | 0.40% | 65,121 |
| Jan 6, 2026 | 1,010.00 | 1,015.00 | 966.00 | 993.00 | 993.00 | -2.17% | 112,089 |
| Jan 5, 2026 | 1,010.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.70% | 243,944 |
| Jan 2, 2026 | 1,020.00 | 1,040.00 | 995.00 | 998.00 | 998.00 | 4.28% | 356,956 |
| Dec 31, 2025 | 860.00 | 957.00 | 860.00 | 957.00 | 957.00 | 10.00% | 228,706 |
| Dec 30, 2025 | 873.00 | 873.00 | 866.00 | 870.00 | 870.00 | -0.68% | 15,550 |
| Dec 29, 2025 | 872.00 | 883.00 | 872.00 | 876.00 | 876.00 | 0.23% | 17,748 |
| Dec 26, 2025 | 872.00 | 883.00 | 869.00 | 874.00 | 874.00 | 0.46% | 16,896 |
| Dec 24, 2025 | 882.00 | 882.00 | 868.00 | 870.00 | 870.00 | -1.36% | 25,013 |
| Dec 23, 2025 | 882.00 | 890.00 | 881.00 | 882.00 | 882.00 | - | 24,000 |
| Dec 22, 2025 | 888.00 | 888.00 | 879.00 | 882.00 | 882.00 | -0.34% | 18,860 |
| Dec 19, 2025 | 879.00 | 885.00 | 876.00 | 885.00 | 885.00 | 1.37% | 15,218 |
| Dec 18, 2025 | 861.00 | 873.00 | 858.00 | 873.00 | 873.00 | -0.80% | 22,479 |
| Dec 17, 2025 | 883.00 | 883.00 | 880.00 | 880.00 | 880.00 | -0.56% | 6,536 |
| Dec 16, 2025 | 888.00 | 890.00 | 876.00 | 885.00 | 885.00 | -0.34% | 22,174 |
| Dec 15, 2025 | 880.00 | 889.00 | 880.00 | 888.00 | 888.00 | 0.11% | 21,751 |
| Dec 12, 2025 | 897.00 | 909.00 | 884.00 | 887.00 | 887.00 | -1.22% | 43,245 |
| Dec 11, 2025 | 913.00 | 925.00 | 898.00 | 898.00 | 898.00 | -1.97% | 93,132 |
| Dec 10, 2025 | 915.00 | 919.00 | 908.00 | 916.00 | 916.00 | 0.11% | 48,241 |
| Dec 9, 2025 | 890.00 | 926.00 | 889.00 | 915.00 | 915.00 | 3.04% | 112,821 |
| Dec 8, 2025 | 899.00 | 904.00 | 887.00 | 888.00 | 888.00 | -0.45% | 49,268 |
| Dec 5, 2025 | 889.00 | 915.00 | 888.00 | 892.00 | 892.00 | 1.13% | 103,157 |
| Dec 4, 2025 | 888.00 | 889.00 | 882.00 | 882.00 | 882.00 | - | 23,502 |
| Dec 3, 2025 | 890.00 | 890.00 | 881.00 | 882.00 | 882.00 | -0.56% | 30,252 |
| Dec 2, 2025 | 878.00 | 897.00 | 878.00 | 887.00 | 887.00 | 1.14% | 51,869 |
| Dec 1, 2025 | 882.00 | 882.00 | 867.00 | 877.00 | 877.00 | -0.23% | 43,323 |
| Nov 28, 2025 | 880.00 | 891.00 | 875.00 | 879.00 | 879.00 | 0.69% | 93,450 |
| Nov 27, 2025 | 894.00 | 895.00 | 861.00 | 873.00 | 873.00 | -0.46% | 49,316 |
| Nov 26, 2025 | 835.00 | 877.00 | 835.00 | 877.00 | 877.00 | 6.17% | 43,289 |
| Nov 25, 2025 | 820.00 | 826.00 | 806.00 | 826.00 | 826.00 | 1.85% | 50,613 |
| Nov 24, 2025 | 795.00 | 811.00 | 795.00 | 811.00 | 811.00 | 2.01% | 70,351 |
| Nov 21, 2025 | 801.00 | 801.00 | 790.00 | 795.00 | 795.00 | -2.33% | 95,239 |
| Nov 20, 2025 | 814.00 | 825.00 | 803.00 | 814.00 | 814.00 | 1.75% | 89,609 |
| Nov 19, 2025 | 821.00 | 830.00 | 796.00 | 800.00 | 800.00 | -3.50% | 169,125 |
| Nov 18, 2025 | 862.00 | 866.00 | 828.00 | 829.00 | 829.00 | -4.93% | 157,070 |
| Nov 17, 2025 | 881.00 | 890.00 | 871.00 | 872.00 | 872.00 | 0.11% | 45,724 |
| Nov 14, 2025 | 860.00 | 929.00 | 855.00 | 871.00 | 871.00 | -0.46% | 158,338 |
| Nov 13, 2025 | 903.00 | 903.00 | 873.00 | 875.00 | 875.00 | -1.69% | 100,071 |
| Nov 12, 2025 | 920.00 | 928.00 | 890.00 | 890.00 | 890.00 | -2.20% | 121,678 |
| Nov 11, 2025 | 891.00 | 928.00 | 862.00 | 910.00 | 910.00 | -2.57% | 468,423 |
| Nov 10, 2025 | 920.00 | 968.00 | 907.00 | 934.00 | 934.00 | -6.51% | 323,782 |
| Nov 7, 2025 | 1,025.00 | 1,025.00 | 995.00 | 999.00 | 999.00 | -2.54% | 60,642 |
| Nov 6, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 3.22% | 55,576 |
| Nov 5, 2025 | 999.00 | 999.00 | 980.00 | 993.00 | 993.00 | -0.60% | 83,179 |
| Nov 4, 2025 | 1,020.00 | 1,035.00 | 998.00 | 999.00 | 999.00 | -2.06% | 81,093 |
| Nov 3, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 66,254 |
| Oct 31, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 111,038 |
| Oct 30, 2025 | 1,090.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.73% | 221,861 |
| Oct 29, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,115.00 | 1,115.00 | - | 206,607 |
| Oct 28, 2025 | 1,065.00 | 1,140.00 | 1,055.00 | 1,115.00 | 1,115.00 | 5.69% | 439,991 |
| Oct 27, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 3.43% | 226,157 |
| Oct 23, 2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.51% | 97,790 |
| Oct 22, 2025 | 1,015.00 | 1,015.00 | 991.00 | 995.00 | 995.00 | 0.40% | 38,432 |
| Oct 21, 2025 | 984.00 | 991.00 | 979.00 | 991.00 | 991.00 | 2.16% | 62,819 |
| Oct 20, 2025 | 980.00 | 980.00 | 964.00 | 970.00 | 970.00 | 0.83% | 35,204 |
| Oct 17, 2025 | 983.00 | 993.00 | 962.00 | 962.00 | 962.00 | -2.93% | 211,491 |
| Oct 16, 2025 | 1,005.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | -1.39% | 125,550 |
| Oct 15, 2025 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 1,005.00 | 0.90% | 63,770 |
| Oct 14, 2025 | 1,045.00 | 1,060.00 | 996.00 | 996.00 | 996.00 | -2.35% | 138,459 |
| Oct 13, 2025 | 995.00 | 1,025.00 | 995.00 | 1,020.00 | 1,020.00 | -2.86% | 113,030 |
| Oct 9, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 60,891 |
| Oct 8, 2025 | 1,045.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 88,744 |
| Oct 7, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 78,821 |
| Oct 3, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 67,441 |
| Oct 2, 2025 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 69,637 |