Ability Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 20.100 | 20.100 | 19.500 | 19.550 | 18.363 | 2,649,446 |
| 2021-11-11 | 19.450 | 20.100 | 19.250 | 19.850 | 18.645 | 3,228,778 |
| 2021-11-10 | 19.500 | 20.350 | 19.400 | 19.650 | 18.457 | 8,374,921 |
| 2021-11-09 | 18.700 | 18.950 | 18.600 | 18.900 | 17.752 | 1,896,044 |
| 2021-11-08 | 19.050 | 19.250 | 18.550 | 18.700 | 17.565 | 4,576,784 |
| 2021-11-05 | 19.300 | 19.400 | 18.650 | 19.100 | 17.940 | 6,336,009 |
| 2021-11-04 | 20.700 | 20.800 | 19.150 | 19.200 | 18.034 | 9,771,900 |
| 2021-11-03 | 20.700 | 20.900 | 20.200 | 20.800 | 19.537 | 13,633,910 |
| 2021-11-02 | 21.200 | 22.650 | 19.100 | 20.450 | 19.208 | 32,862,051 |
| 2021-11-01 | 20.400 | 21.400 | 19.800 | 20.900 | 19.631 | 9,235,694 |
| 2021-10-29 | 19.300 | 19.600 | 19.100 | 19.550 | 18.363 | 2,401,665 |
| 2021-10-28 | 19.300 | 19.400 | 19.050 | 19.150 | 17.987 | 1,699,257 |
| 2021-10-27 | 19.250 | 19.350 | 19.000 | 19.250 | 18.081 | 2,345,325 |
| 2021-10-26 | 19.600 | 19.600 | 19.100 | 19.150 | 17.987 | 3,071,579 |
| 2021-10-25 | 18.750 | 19.200 | 18.700 | 19.000 | 17.846 | 2,746,498 |
| 2021-10-22 | 19.200 | 19.200 | 18.400 | 18.750 | 17.612 | 4,644,260 |
← NewerPage 21 of 21 · 1,216 trading days
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.