Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24.900	25.450	24.800	25.100	24.558	2,547,234
2022-08-09	24.800	25.400	24.600	25.200	24.656	3,109,704
2022-08-08	24.050	25.200	24.050	25.150	24.607	3,169,980
2022-08-05	23.650	24.750	23.600	24.750	24.216	3,573,250
2022-08-04	23.600	23.850	22.600	23.450	22.944	5,001,210
2022-08-03	24.000	24.550	23.850	23.950	23.433	2,345,679
2022-08-02	24.800	24.800	24.100	24.300	23.776	3,081,219
2022-08-01	25.100	25.200	24.650	24.900	24.363	2,709,049
2022-07-29	25.750	25.750	24.800	24.950	24.412	4,952,322
2022-07-28	25.100	26.450	24.900	25.500	24.950	8,479,164
2022-07-27	24.050	24.800	24.000	24.750	24.216	2,271,705
2022-07-26	25.100	25.100	24.100	24.100	23.580	3,462,786
2022-07-25	25.050	25.300	24.400	24.700	24.167	5,399,127
2022-07-22	26.200	26.950	25.050	25.200	24.656	23,228,001
2022-07-21	24.000	26.150	24.000	26.150	25.586	18,360,057
2022-07-20	24.850	24.950	23.800	23.800	23.286	4,934,124
2022-07-19	24.300	24.700	24.050	24.200	23.678	2,904,668
2022-07-18	24.900	24.900	24.200	24.300	23.776	5,835,400
2022-07-15	24.200	25.100	23.700	25.000	23.482	9,454,404
2022-07-14	23.450	24.200	23.200	24.200	22.731	2,335,191
2022-07-13	24.200	24.300	23.350	23.350	21.932	2,346,536
2022-07-12	23.250	23.950	23.100	23.500	22.073	2,084,012
2022-07-11	23.550	24.100	23.250	23.550	22.120	2,846,142
2022-07-08	22.250	22.900	22.200	22.650	21.275	1,277,030
2022-07-07	21.200	22.000	21.000	21.900	20.570	982,108
2022-07-06	21.800	21.800	21.050	21.150	19.866	696,615
2022-07-05	21.300	21.850	21.100	21.800	20.476	1,651,395
2022-07-04	20.800	21.350	20.450	20.750	19.490	981,644
2022-07-01	22.350	22.350	20.700	20.700	19.443	2,825,116
2022-06-30	23.200	23.200	22.250	22.300	20.946	1,386,496
2022-06-29	23.350	23.500	23.050	23.200	21.791	966,429
2022-06-28	23.550	23.950	23.450	23.600	22.167	714,197
2022-06-27	23.350	23.750	23.300	23.600	22.167	774,229
2022-06-24	22.900	23.550	22.900	23.150	21.744	1,269,507
2022-06-23	22.750	23.150	22.500	22.800	21.416	1,123,003
2022-06-22	23.050	23.150	22.200	22.400	21.040	839,251
2022-06-21	22.350	23.150	22.300	23.050	21.650	1,030,033
2022-06-20	23.100	23.100	22.000	22.000	20.664	1,709,180
2022-06-17	22.350	23.200	22.350	22.900	21.510	909,305
2022-06-16	23.700	23.850	23.050	23.100	21.697	770,110
2022-06-15	23.500	23.700	23.250	23.450	22.026	911,670
2022-06-14	23.050	23.550	22.850	23.500	22.073	1,532,759
2022-06-13	24.200	24.450	23.200	23.300	21.885	3,149,865
2022-06-10	24.650	24.900	24.300	24.900	23.388	2,255,270
2022-06-09	24.150	25.150	24.050	24.700	23.200	6,236,188
2022-06-08	23.900	24.100	23.600	23.600	22.167	821,254
2022-06-07	23.700	24.000	23.600	23.900	22.449	608,290
2022-06-06	24.300	24.300	23.450	23.800	22.355	1,278,164
2022-06-02	23.600	24.250	23.600	24.100	22.637	1,189,321
2022-06-01	23.700	24.000	23.600	23.750	22.308	826,262
2022-05-31	23.450	23.900	23.400	23.800	22.355	1,617,611
2022-05-30	22.950	23.450	22.950	23.350	21.932	1,078,908
2022-05-27	23.050	23.050	22.700	22.750	21.369	623,036
2022-05-26	23.300	23.300	22.700	22.700	21.322	768,787
2022-05-25	23.150	23.250	22.950	23.050	21.650	475,780
2022-05-24	23.550	23.850	22.800	23.000	21.604	1,268,306
2022-05-23	23.250	23.650	23.200	23.350	21.932	971,960
2022-05-20	23.050	23.400	23.050	23.050	21.650	767,937
2022-05-19	23.150	23.200	22.750	23.000	21.604	821,302
2022-05-18	23.600	23.950	23.350	23.400	21.979	1,242,078

← NewerPage 18 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.