Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.350	20.950	20.350	20.900	20.449	595,182
2022-11-03	20.250	20.550	20.200	20.500	20.058	328,657
2022-11-02	20.400	20.550	20.300	20.450	20.009	473,125
2022-11-01	19.950	20.500	19.950	20.350	19.911	545,058
2022-10-31	20.000	20.200	19.850	20.100	19.666	276,533
2022-10-28	20.350	20.450	19.800	19.800	19.373	487,836
2022-10-27	19.800	20.400	19.800	20.400	19.960	617,740
2022-10-26	19.900	19.900	19.600	19.800	19.373	652,689
2022-10-25	19.950	20.100	19.650	19.850	19.422	494,230
2022-10-24	20.250	20.400	19.900	19.900	19.471	462,160
2022-10-21	20.450	20.500	19.900	19.900	19.471	376,674
2022-10-20	20.350	20.350	19.850	20.300	19.862	591,821
2022-10-19	20.750	20.850	20.450	20.450	20.009	381,886
2022-10-18	20.800	20.850	20.450	20.600	20.155	530,122
2022-10-17	19.950	20.700	19.900	20.600	20.155	879,248
2022-10-14	19.800	20.500	19.800	20.400	19.960	1,040,428
2022-10-13	20.400	20.500	19.300	19.350	18.932	1,219,389
2022-10-12	20.500	20.700	20.000	20.500	20.058	680,410
2022-10-11	20.350	20.600	19.950	20.000	19.568	841,057
2022-10-07	20.850	21.100	20.800	21.050	20.596	489,601
2022-10-06	21.250	21.250	20.800	21.000	20.547	405,041
2022-10-05	21.000	21.150	20.900	21.000	20.547	812,713
2022-10-04	20.500	20.850	20.350	20.650	20.204	766,996
2022-10-03	20.050	20.550	19.950	20.250	19.813	560,906
2022-09-30	19.700	20.450	19.500	20.450	20.009	836,066
2022-09-29	20.350	20.700	20.000	20.400	19.960	1,266,650
2022-09-28	21.050	21.050	19.450	19.450	19.030	2,024,219
2022-09-27	20.750	21.000	20.550	21.000	20.547	638,542
2022-09-26	21.400	21.400	20.500	20.650	20.204	1,882,334
2022-09-23	21.900	22.100	21.600	21.600	21.134	912,152
2022-09-22	21.650	22.000	21.400	21.900	21.427	897,998
2022-09-21	22.000	22.100	21.650	21.850	21.378	1,041,414
2022-09-20	22.050	22.350	21.950	22.100	21.623	665,587
2022-09-19	22.400	22.400	21.900	22.000	21.525	1,152,198
2022-09-16	22.550	22.550	22.200	22.250	21.770	852,503
2022-09-15	22.650	23.050	22.550	22.600	22.112	824,694
2022-09-14	22.050	22.700	22.050	22.650	22.161	640,376
2022-09-13	23.000	23.150	22.800	22.900	22.406	650,423
2022-09-12	22.900	23.150	22.750	22.900	22.406	825,096
2022-09-08	22.400	22.700	22.400	22.600	22.112	799,240
2022-09-07	22.250	22.550	22.050	22.100	21.623	1,131,356
2022-09-06	23.050	23.200	22.200	22.350	21.868	2,251,949
2022-09-05	23.150	23.400	22.900	22.900	22.406	1,476,398
2022-09-02	23.750	24.000	23.050	23.150	22.650	3,074,486
2022-09-01	23.200	23.650	22.950	23.550	23.042	2,015,920
2022-08-31	23.600	23.700	23.350	23.450	22.944	1,284,043
2022-08-30	23.150	24.050	23.000	23.700	23.189	3,028,405
2022-08-29	23.450	23.450	23.000	23.000	22.504	2,760,306
2022-08-26	24.400	24.550	24.100	24.150	23.629	1,770,822
2022-08-25	24.400	24.500	24.200	24.250	23.727	1,370,448
2022-08-24	24.700	24.800	24.200	24.300	23.776	1,797,701
2022-08-23	25.200	25.600	24.650	24.650	24.118	4,179,178
2022-08-22	25.000	25.400	24.900	25.150	24.607	2,309,269
2022-08-19	25.000	25.200	24.800	25.100	24.558	2,418,375
2022-08-18	24.650	25.100	24.650	24.850	24.314	1,518,817
2022-08-17	25.200	25.250	24.650	24.800	24.265	2,810,636
2022-08-16	24.250	25.250	24.250	25.000	24.460	6,737,356
2022-08-15	24.400	24.700	24.200	24.300	23.776	4,008,189
2022-08-12	25.200	25.250	23.800	24.000	23.482	10,317,718
2022-08-11	25.550	26.050	25.050	25.300	24.754	4,579,977

← NewerPage 17 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.