Ability Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.300	28.500	27.850	28.000	26.300	2,760,677
2022-02-15	27.600	28.250	27.600	27.700	26.018	3,038,088
2022-02-14	27.200	28.000	27.200	27.450	25.783	3,846,158
2022-02-11	28.750	28.750	28.000	28.050	26.347	7,977,023
2022-02-10	30.000	30.200	29.000	29.400	27.615	8,947,966
2022-02-09	29.200	29.500	28.900	29.500	27.709	5,271,250
2022-02-08	28.300	29.250	28.250	29.050	27.286	4,280,948
2022-02-07	28.150	28.600	27.800	28.250	26.535	4,699,850
2022-01-26	27.500	27.900	27.150	27.350	25.689	6,047,990
2022-01-25	27.550	28.450	27.350	27.400	25.736	10,869,791
2022-01-24	27.950	28.550	26.800	28.000	26.300	14,834,690
2022-01-21	30.250	30.600	28.600	28.600	26.863	17,393,897
2022-01-20	31.000	31.800	30.150	30.450	28.601	26,682,500
2022-01-19	29.850	31.150	29.600	31.150	29.259	21,812,648
2022-01-18	29.100	31.250	29.100	30.350	28.507	29,190,470
2022-01-17	28.650	29.600	28.300	29.100	27.333	8,859,381
2022-01-14	29.600	29.600	27.700	28.100	26.394	11,620,142
2022-01-13	28.850	29.800	28.850	29.700	27.897	7,423,713
2022-01-12	29.600	29.650	28.700	29.250	27.474	7,784,821
2022-01-11	30.150	30.400	28.650	29.200	27.427	15,047,195
2022-01-10	29.500	30.300	28.900	30.250	28.413	14,525,384
2022-01-07	30.700	31.400	29.650	29.700	27.897	31,732,942
2022-01-06	29.500	32.200	28.850	31.150	29.259	69,679,466
2022-01-05	31.050	32.700	29.500	29.750	27.944	46,961,348
2022-01-04	31.150	31.150	30.050	30.900	29.024	14,950,609
2022-01-03	30.550	31.300	30.300	30.350	28.507	21,114,068
2021-12-30	32.450	32.550	30.100	30.650	28.789	40,409,105
2021-12-29	33.700	33.850	32.050	32.950	30.949	109,970,589
2021-12-28	30.550	33.050	29.850	33.050	31.043	90,333,442
2021-12-27	31.750	31.900	29.600	30.050	28.225	104,423,525
2021-12-24	28.700	30.450	28.000	30.450	28.601	118,813,490
2021-12-23	26.000	27.700	25.650	27.700	26.018	64,644,317
2021-12-22	24.050	25.200	23.800	25.200	23.670	20,740,234
2021-12-21	23.600	24.100	23.200	23.700	22.261	4,461,738
2021-12-20	24.150	24.300	23.450	23.600	22.167	4,375,116
2021-12-17	23.900	24.400	23.700	24.100	22.637	6,384,493
2021-12-16	23.750	24.850	23.750	24.100	22.637	16,374,793
2021-12-15	23.100	23.600	23.000	23.450	22.026	3,015,290
2021-12-14	23.650	23.900	22.800	23.200	21.791	5,769,765
2021-12-13	23.350	24.000	23.350	23.800	22.355	4,846,444
2021-12-10	24.150	24.250	23.500	23.600	22.167	9,351,063
2021-12-09	24.500	25.900	24.300	24.300	22.825	29,506,775
2021-12-08	24.000	24.400	23.500	23.900	22.449	10,158,459
2021-12-07	24.400	24.600	23.500	23.650	22.214	9,697,793
2021-12-06	23.550	23.950	23.300	23.900	22.449	7,261,783
2021-12-03	23.300	24.100	23.000	23.850	22.402	16,305,732
2021-12-02	24.000	24.600	22.900	23.050	21.650	16,269,456
2021-12-01	24.350	25.000	23.950	24.300	22.825	16,609,213
2021-11-30	24.100	25.450	23.600	24.200	22.731	28,462,141
2021-11-29	24.150	24.400	23.050	23.500	22.073	28,979,867
2021-11-26	22.950	25.200	22.600	24.500	23.012	67,421,248
2021-11-25	21.000	23.100	21.000	23.100	21.697	42,243,343
2021-11-24	21.550	22.350	20.900	21.000	19.725	19,281,027
2021-11-23	21.500	22.850	21.200	21.950	20.617	43,703,210
2021-11-22	22.250	22.250	20.600	20.800	19.537	12,593,342
2021-11-19	22.100	22.450	21.250	21.900	20.570	29,780,552
2021-11-18	20.200	21.800	20.100	21.800	20.476	15,724,874
2021-11-17	19.300	20.200	19.150	19.850	18.645	3,736,618
2021-11-16	19.400	19.500	19.050	19.150	17.987	1,717,599
2021-11-15	19.750	19.750	19.050	19.400	18.222	2,883,682

← NewerPage 20 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.