AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan
· Delayed Price · Currency is TWD 892.00
+10.00 (1.13%)
At close: Dec 5, 2025
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.34% | 173,657 |
| Sep 30, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.39% | 72,104 |
| Sep 26, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | -3.69% | 210,146 |
| Sep 25, 2025 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.56% | 163,082 |
| Sep 24, 2025 | 1,125.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | - | 243,496 |
| Sep 23, 2025 | 1,155.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.75% | 237,949 |
| Sep 22, 2025 | 1,080.00 | 1,180.00 | 1,080.00 | 1,145.00 | 1,145.00 | 5.53% | 506,499 |
| Sep 19, 2025 | 1,090.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.46% | 150,162 |
| Sep 18, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 90,527 |
| Sep 17, 2025 | 1,095.00 | 1,105.00 | 1,055.00 | 1,080.00 | 1,080.00 | -2.70% | 229,062 |
| Sep 16, 2025 | 1,050.00 | 1,130.00 | 1,040.00 | 1,110.00 | 1,110.00 | 6.73% | 233,439 |
| Sep 15, 2025 | 1,085.00 | 1,090.00 | 1,035.00 | 1,040.00 | 1,040.00 | -4.15% | 202,472 |
| Sep 12, 2025 | 1,145.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.56% | 379,416 |
| Sep 11, 2025 | 1,145.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,125.00 | - | 221,528 |
| Sep 10, 2025 | 1,150.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 361,143 |
| Sep 9, 2025 | 1,110.00 | 1,165.00 | 1,100.00 | 1,140.00 | 1,140.00 | 7.55% | 515,369 |
| Sep 8, 2025 | 1,045.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 2.42% | 139,979 |
| Sep 5, 2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 100,636 |
| Sep 4, 2025 | 1,020.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3.50% | 184,918 |
| Sep 3, 2025 | 1,010.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | - | 50,439 |
| Sep 2, 2025 | 1,005.00 | 1,025.00 | 992.00 | 1,000.00 | 1,000.00 | 0.40% | 106,648 |
| Sep 1, 2025 | 1,035.00 | 1,035.00 | 986.00 | 996.00 | 996.00 | -3.30% | 224,166 |
| Aug 29, 2025 | 1,065.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 144,394 |
| Aug 28, 2025 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | -4.07% | 187,510 |
| Aug 27, 2025 | 1,110.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 150,217 |
| Aug 26, 2025 | 1,060.00 | 1,105.00 | 1,045.00 | 1,105.00 | 1,105.00 | 4.25% | 246,948 |
| Aug 25, 2025 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2.42% | 102,814 |
| Aug 22, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 51,951 |
| Aug 21, 2025 | 1,055.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 154,533 |
| Aug 20, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.70% | 106,920 |
| Aug 19, 2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 99,022 |
| Aug 18, 2025 | 1,075.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 83,149 |
| Aug 15, 2025 | 1,075.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 114,567 |
| Aug 14, 2025 | 1,135.00 | 1,135.00 | 1,070.00 | 1,080.00 | 1,080.00 | -2.26% | 194,148 |
| Aug 13, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,105.00 | -5.56% | 427,721 |
| Aug 12, 2025 | 1,120.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 8.33% | 510,059 |
| Aug 11, 2025 | 1,115.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 129,711 |
| Aug 8, 2025 | 1,120.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2.34% | 171,829 |
| Aug 7, 2025 | 1,060.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,070.00 | 3.38% | 197,411 |
| Aug 6, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 73,118 |
| Aug 5, 2025 | 1,015.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 3.81% | 180,194 |
| Aug 4, 2025 | 1,020.00 | 1,020.00 | 995.00 | 997.00 | 997.00 | -2.25% | 94,943 |
| Aug 1, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 61,784 |
| Jul 31, 2025 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.87% | 163,711 |
| Jul 30, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 85,889 |
| Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | -4.38% | 228,121 |
| Jul 28, 2025 | 1,054.51 | 1,094.30 | 1,042.57 | 1,082.36 | 1,065.08 | 3.03% | 429,684 |
| Jul 25, 2025 | 1,042.57 | 1,062.47 | 1,022.68 | 1,050.53 | 1,033.75 | 1.15% | 181,653 |
| Jul 24, 2025 | 1,054.51 | 1,078.39 | 1,038.59 | 1,038.59 | 1,022.01 | -0.38% | 142,082 |
| Jul 23, 2025 | 1,066.45 | 1,082.36 | 1,042.57 | 1,042.57 | 1,025.92 | -0.76% | 219,543 |
| Jul 22, 2025 | 1,126.14 | 1,134.10 | 1,038.59 | 1,050.53 | 1,033.75 | -6.71% | 394,901 |
| Jul 21, 2025 | 1,054.51 | 1,126.14 | 1,038.59 | 1,126.14 | 1,108.15 | 9.69% | 653,595 |
| Jul 18, 2025 | 982.88 | 1,042.57 | 978.90 | 1,026.65 | 1,010.26 | 4.88% | 330,889 |
| Jul 17, 2025 | 978.90 | 982.88 | 959.01 | 978.90 | 963.27 | 0.41% | 101,980 |
| Jul 16, 2025 | 982.88 | 990.84 | 970.94 | 974.92 | 959.36 | 0.41% | 83,596 |
| Jul 15, 2025 | 962.99 | 982.88 | 951.05 | 970.94 | 955.44 | 1.24% | 152,126 |