Ability Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	19.900	19.900	19.600	19.800	19.373	435,304
2023-05-11	20.150	20.150	19.800	19.900	19.471	875,123
2023-05-10	20.150	20.250	20.050	20.200	19.764	223,812
2023-05-09	20.400	20.400	20.050	20.150	19.715	651,968
2023-05-08	20.600	20.650	20.300	20.400	19.960	331,041
2023-05-05	20.600	20.800	20.600	20.600	20.155	315,867
2023-05-04	20.350	20.800	20.250	20.650	20.204	582,236
2023-05-03	20.350	20.400	20.250	20.300	19.862	339,977
2023-05-02	20.350	20.350	20.200	20.250	19.813	297,902
2023-04-28	20.250	20.450	20.250	20.300	19.862	368,096
2023-04-27	20.200	20.250	20.000	20.150	19.715	289,186
2023-04-26	20.100	20.300	19.950	20.250	19.813	465,702
2023-04-25	20.500	20.500	20.050	20.150	19.715	447,511
2023-04-24	20.400	20.650	20.400	20.400	19.960	296,271
2023-04-21	20.500	21.150	20.050	20.500	20.058	1,225,174
2023-04-20	20.750	20.800	20.450	20.500	20.058	649,599
2023-04-19	20.850	20.900	20.700	20.850	20.400	744,757
2023-04-18	20.600	20.800	20.450	20.750	20.302	746,087
2023-04-17	20.300	20.600	20.300	20.550	20.107	842,402
2023-04-14	20.600	20.800	20.550	20.550	20.107	551,164
2023-04-13	20.700	20.750	20.400	20.500	20.058	660,777
2023-04-12	20.500	20.800	20.500	20.650	20.204	918,924
2023-04-11	20.350	20.450	20.200	20.400	19.960	768,621
2023-04-10	20.150	20.300	20.100	20.200	19.764	351,844
2023-04-07	20.150	20.200	20.050	20.100	19.666	396,675
2023-04-06	20.050	20.150	20.000	20.150	19.715	446,088
2023-03-31	20.250	20.400	20.150	20.200	19.764	432,036
2023-03-30	20.150	20.300	20.050	20.150	19.715	597,327
2023-03-29	20.200	20.250	20.050	20.150	19.715	372,780
2023-03-28	20.450	20.450	20.100	20.100	19.666	719,062
2023-03-27	20.450	20.600	20.400	20.450	20.009	412,965
2023-03-24	20.650	20.800	20.450	20.450	20.009	504,581
2023-03-23	20.450	20.800	20.400	20.650	20.204	609,612
2023-03-22	20.400	20.500	20.350	20.400	19.960	575,878
2023-03-21	20.250	20.400	20.200	20.300	19.862	538,758
2023-03-20	20.250	20.250	20.050	20.100	19.666	454,795
2023-03-17	20.350	20.400	20.150	20.250	19.813	423,131
2023-03-16	20.650	20.650	19.950	20.150	19.715	1,526,868
2023-03-15	20.800	20.950	20.750	20.750	20.302	543,206
2023-03-14	20.950	21.100	20.700	20.750	20.302	639,978
2023-03-13	21.300	21.400	20.900	21.100	20.645	896,324
2023-03-10	22.000	22.000	21.500	21.650	21.183	1,389,528
2023-03-09	21.950	22.350	21.650	22.050	21.574	3,796,003
2023-03-08	21.750	22.050	21.550	21.950	21.476	1,329,437
2023-03-07	21.950	21.950	21.700	21.850	21.378	1,386,118
2023-03-06	21.450	22.250	21.450	22.150	21.672	7,106,218
2023-03-03	20.700	21.300	20.550	21.200	20.742	1,668,213
2023-03-02	20.600	20.700	20.600	20.650	20.204	242,134
2023-03-01	20.650	20.750	20.450	20.600	20.155	554,696
2023-02-24	21.000	21.100	20.650	20.750	20.302	593,753
2023-02-23	20.750	20.950	20.700	20.950	20.498	709,750
2023-02-22	20.750	20.750	20.550	20.650	20.204	423,039
2023-02-21	20.950	20.950	20.750	20.850	20.400	379,428
2023-02-20	20.700	20.950	20.700	20.900	20.449	578,221
2023-02-17	20.400	20.550	20.350	20.550	20.107	297,658
2023-02-16	20.400	20.550	20.400	20.550	20.107	359,166
2023-02-15	20.450	20.650	20.300	20.400	19.960	261,747
2023-02-14	20.450	20.550	20.400	20.400	19.960	260,468
2023-02-13	20.050	20.400	20.050	20.350	19.911	602,930
2023-02-10	20.800	20.800	20.500	20.600	20.155	405,323

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.4500 TWD
2022-07-18	1.0000 TWD
2021-09-07	0.4907 TWD
2020-07-27	0.3000 TWD
2019-08-19	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.