Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.850	20.950	20.700	20.700	20.253	469,245
2023-02-08	20.900	21.000	20.850	20.950	20.498	289,923
2023-02-07	20.850	21.000	20.800	20.850	20.400	238,545
2023-02-06	20.900	20.950	20.800	20.900	20.449	200,415
2023-02-03	21.200	21.200	21.000	21.100	20.645	442,462
2023-02-02	21.000	21.250	21.000	21.200	20.742	829,474
2023-02-01	20.800	20.950	20.750	20.950	20.498	324,657
2023-01-31	20.600	20.800	20.600	20.800	20.351	327,304
2023-01-30	20.600	20.600	20.300	20.600	20.155	450,450
2023-01-17	20.300	20.450	20.250	20.300	19.862	273,331
2023-01-16	20.400	20.450	20.200	20.300	19.862	222,523
2023-01-13	20.400	20.500	20.250	20.350	19.911	314,483
2023-01-12	20.650	20.750	20.300	20.300	19.862	255,132
2023-01-11	20.650	20.650	20.450	20.550	20.107	281,003
2023-01-10	20.650	20.950	20.650	20.650	20.204	533,006
2023-01-09	20.550	20.850	20.550	20.650	20.204	498,314
2023-01-06	20.150	20.500	20.150	20.500	20.058	279,551
2023-01-05	20.450	20.650	20.350	20.350	19.911	195,859
2023-01-04	20.300	20.700	20.300	20.450	20.009	477,685
2023-01-03	20.300	20.400	19.950	20.300	19.862	327,382
2022-12-30	20.450	20.550	20.250	20.300	19.862	250,214
2022-12-29	20.300	20.500	20.100	20.300	19.862	258,816
2022-12-28	20.650	20.800	20.400	20.500	20.058	397,146
2022-12-27	21.350	21.400	20.800	20.850	20.400	768,647
2022-12-26	20.700	21.400	20.700	21.350	20.889	672,301
2022-12-23	20.600	20.750	20.300	20.700	20.253	250,191
2022-12-22	20.800	20.900	20.650	20.700	20.253	248,783
2022-12-21	20.650	20.800	20.500	20.550	20.107	271,446
2022-12-20	21.150	21.150	20.600	20.650	20.204	560,062
2022-12-19	21.200	21.350	21.050	21.150	20.694	409,925
2022-12-16	21.550	21.550	21.200	21.250	20.791	627,834
2022-12-15	21.600	21.750	21.550	21.700	21.232	409,962
2022-12-14	21.300	21.650	21.200	21.600	21.134	513,394
2022-12-13	21.400	21.400	21.100	21.150	20.694	452,777
2022-12-12	21.750	21.750	21.250	21.250	20.791	1,016,454
2022-12-09	22.400	22.450	21.650	21.800	21.330	1,573,106
2022-12-08	21.700	22.750	21.600	22.450	21.966	1,736,179
2022-12-07	21.950	22.300	21.650	21.700	21.232	563,826
2022-12-06	22.400	22.400	21.950	22.000	21.525	491,241
2022-12-05	22.500	22.700	22.350	22.350	21.868	558,619
2022-12-02	22.350	22.700	22.350	22.550	22.063	1,017,766
2022-12-01	22.350	22.400	22.150	22.350	21.868	987,433
2022-11-30	21.850	22.450	21.800	22.200	21.721	1,400,676
2022-11-29	21.600	21.850	21.450	21.750	21.281	359,978
2022-11-28	21.750	21.800	21.350	21.600	21.134	333,584
2022-11-25	21.750	21.900	21.500	21.500	21.036	420,873
2022-11-24	21.900	21.900	21.600	21.750	21.281	389,436
2022-11-23	21.600	21.800	21.550	21.700	21.232	409,843
2022-11-22	21.500	21.500	21.100	21.300	20.840	528,532
2022-11-21	21.900	21.950	21.450	21.500	21.036	633,333
2022-11-18	22.300	22.700	21.850	21.900	21.427	2,623,023
2022-11-17	21.600	22.350	21.600	22.250	21.770	1,441,823
2022-11-16	22.050	22.100	21.500	21.500	21.036	640,388
2022-11-15	22.100	22.100	21.700	21.800	21.330	1,069,165
2022-11-14	21.500	22.150	21.500	21.950	21.476	2,152,547
2022-11-11	21.600	21.650	21.000	21.100	20.645	720,390
2022-11-10	21.000	21.300	20.900	21.050	20.596	527,252
2022-11-09	20.950	21.150	20.900	21.000	20.547	609,141
2022-11-08	20.850	21.200	20.700	20.850	20.400	763,515
2022-11-07	21.100	21.100	20.650	20.700	20.253	634,928

← NewerPage 16 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.