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
2021-10-21	18.450	18.900	18.250	18.800	17.659	4,130,213
2021-10-20	17.850	18.350	17.500	18.350	17.236	3,900,110
2021-10-19	17.350	17.850	17.100	17.850	16.766	3,668,258
2021-10-18	16.400	17.600	16.350	17.450	16.390	6,502,502
2021-10-15	16.300	16.400	16.050	16.150	15.169	1,274,902
2021-10-14	16.250	16.300	16.100	16.100	15.122	881,942

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.