Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	23.200	23.700	23.050	23.450	22.026	1,274,277
2022-05-16	23.350	23.550	22.850	22.950	21.557	1,248,933
2022-05-13	22.900	23.400	22.900	23.000	21.604	1,070,316
2022-05-12	23.150	23.650	22.600	22.600	21.228	1,279,739
2022-05-11	23.250	23.500	22.950	23.250	21.838	1,294,708
2022-05-10	22.000	23.350	22.000	23.250	21.838	2,350,090
2022-05-09	22.300	22.650	22.100	22.350	20.993	3,158,719
2022-05-06	24.050	24.100	23.000	23.000	21.604	4,334,854
2022-05-05	24.300	25.100	24.150	24.850	23.341	3,023,764
2022-05-04	23.350	23.900	23.350	23.850	22.402	1,161,676
2022-05-03	23.000	23.300	22.900	23.200	21.791	964,949
2022-04-29	23.500	23.800	23.200	23.200	21.791	1,134,554
2022-04-28	23.100	23.700	22.950	23.350	21.932	990,050
2022-04-27	22.950	23.550	22.550	23.250	21.838	2,102,605
2022-04-26	24.300	24.300	23.550	23.600	22.167	1,799,373
2022-04-25	23.650	23.650	22.600	23.250	21.838	2,536,442
2022-04-22	24.300	24.300	23.900	24.000	22.543	1,747,457
2022-04-21	24.700	25.000	24.450	24.450	22.965	828,261
2022-04-20	24.900	25.100	24.650	24.700	23.200	974,600
2022-04-19	24.850	24.950	24.600	24.750	23.247	956,517
2022-04-18	24.600	24.750	24.100	24.450	22.965	1,467,015
2022-04-15	25.000	25.000	24.400	24.600	23.106	2,320,745
2022-04-14	25.400	25.550	25.100	25.100	23.576	1,212,788
2022-04-13	25.150	25.350	25.000	25.250	23.717	1,242,765
2022-04-12	25.050	25.350	24.600	24.950	23.435	1,688,957
2022-04-11	25.600	25.850	24.900	25.050	23.529	2,525,203
2022-04-08	25.250	25.700	25.250	25.300	23.764	1,301,031
2022-04-07	25.400	26.100	25.100	25.150	23.623	3,207,054
2022-04-06	25.950	26.000	25.550	25.700	24.140	2,133,301
2022-04-01	25.900	26.300	25.800	26.250	24.656	1,236,904
2022-03-31	26.450	26.450	26.050	26.050	24.468	1,360,604
2022-03-30	26.600	27.000	26.350	26.400	24.797	2,440,685
2022-03-29	26.700	26.700	26.200	26.300	24.703	1,464,046
2022-03-28	26.400	26.400	25.650	26.200	24.609	2,288,868
2022-03-25	27.250	27.250	26.300	26.400	24.797	3,112,625
2022-03-24	26.600	27.100	26.600	26.850	25.220	2,069,963
2022-03-23	27.300	27.500	26.600	26.850	25.220	5,138,523
2022-03-22	27.400	27.400	26.800	27.250	25.595	1,825,657
2022-03-21	27.750	28.000	27.150	27.200	25.548	2,239,355
2022-03-18	27.600	27.750	27.200	27.500	25.830	2,305,525
2022-03-17	27.450	27.750	27.350	27.500	25.830	3,189,374
2022-03-16	27.050	27.300	26.750	26.900	25.267	2,308,528
2022-03-15	27.300	27.300	26.500	26.650	25.032	2,065,921
2022-03-14	27.200	27.600	26.950	27.350	25.689	2,819,342
2022-03-11	26.600	27.150	26.600	27.150	25.502	1,928,720
2022-03-10	26.700	27.250	26.650	27.050	25.408	3,903,472
2022-03-09	25.900	26.300	25.200	26.150	24.562	3,512,908
2022-03-08	25.900	26.250	24.800	24.850	23.341	5,384,526
2022-03-07	27.650	27.650	25.700	25.900	24.327	8,209,750
2022-03-04	27.900	28.350	27.850	27.950	26.253	2,783,341
2022-03-03	29.200	29.250	28.200	28.200	26.488	5,696,453
2022-03-02	27.950	28.600	27.800	28.600	26.863	3,745,280
2022-03-01	28.000	28.600	27.900	28.400	26.676	3,713,378
2022-02-25	28.300	28.600	27.550	27.750	26.065	5,947,154
2022-02-24	28.400	28.750	27.600	28.000	26.300	8,324,292
2022-02-23	28.100	29.350	28.100	29.050	27.286	14,497,859
2022-02-22	28.600	28.650	27.600	27.750	26.065	5,594,671
2022-02-21	28.000	29.600	27.950	28.850	27.098	15,321,508
2022-02-18	27.000	27.950	27.000	27.850	26.159	3,590,963
2022-02-17	28.200	28.200	27.350	27.450	25.783	3,668,705

← NewerPage 19 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.