Advertisement
Ability Enterprise Co., Ltd. (2374.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 47.30 | 48.35 | 46.90 | 47.60 | 47.60 | 2,583,231 |
| Nov 14, 2024 | 46.95 | 48.70 | 46.95 | 47.10 | 47.10 | 4,556,537 |
| Nov 13, 2024 | 46.25 | 47.10 | 46.10 | 46.90 | 46.90 | 1,845,986 |
| Nov 12, 2024 | 46.70 | 46.90 | 45.70 | 46.05 | 46.05 | 2,896,363 |
| Nov 11, 2024 | 48.15 | 48.20 | 46.70 | 47.10 | 47.10 | 2,494,318 |
| Nov 08, 2024 | 49.00 | 49.30 | 48.15 | 48.15 | 48.15 | 2,863,226 |
| Nov 07, 2024 | 47.65 | 49.45 | 47.65 | 48.95 | 48.95 | 3,930,825 |
| Nov 06, 2024 | 47.30 | 47.60 | 47.00 | 47.60 | 47.60 | 1,102,393 |
| Nov 05, 2024 | 46.65 | 48.25 | 46.65 | 47.05 | 47.05 | 2,320,187 |
| Nov 04, 2024 | 47.45 | 47.45 | 46.50 | 46.65 | 46.65 | 1,411,086 |
| Nov 01, 2024 | 46.05 | 47.20 | 45.60 | 47.20 | 47.20 | 1,460,310 |
| Oct 31, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Oct 30, 2024 | 47.50 | 47.55 | 46.65 | 46.90 | 46.90 | 1,501,929 |
| Oct 29, 2024 | 48.00 | 48.00 | 47.00 | 47.05 | 47.05 | 3,723,268 |
| Oct 28, 2024 | 50.20 | 50.20 | 48.20 | 48.55 | 48.55 | 4,982,697 |
| Oct 25, 2024 | 51.20 | 51.50 | 50.00 | 50.20 | 50.20 | 12,683,900 |
| Oct 24, 2024 | 50.00 | 51.70 | 49.65 | 49.70 | 49.70 | 8,105,628 |
| Oct 23, 2024 | 51.30 | 51.70 | 50.00 | 50.50 | 50.50 | 8,857,163 |
| Oct 22, 2024 | 50.10 | 50.50 | 49.20 | 50.50 | 50.50 | 5,420,407 |
| Oct 21, 2024 | 49.00 | 51.50 | 48.90 | 50.40 | 50.40 | 13,764,005 |
| Oct 18, 2024 | 50.40 | 52.20 | 48.35 | 48.65 | 48.65 | 30,670,660 |
| Oct 17, 2024 | 46.05 | 50.60 | 46.05 | 50.60 | 50.60 | 23,925,814 |
| Oct 16, 2024 | 46.00 | 46.95 | 45.85 | 46.00 | 46.00 | 2,794,939 |
| Oct 15, 2024 | 46.70 | 47.45 | 46.10 | 46.20 | 46.20 | 2,141,455 |
| Oct 14, 2024 | 46.50 | 46.90 | 45.80 | 46.90 | 46.90 | 1,782,085 |
| Oct 11, 2024 | 47.20 | 47.50 | 46.50 | 46.55 | 46.55 | 2,308,004 |
| Oct 09, 2024 | 49.05 | 49.10 | 47.00 | 47.10 | 47.10 | 4,891,191 |
| Oct 08, 2024 | 48.10 | 49.30 | 47.70 | 48.45 | 48.45 | 7,414,768 |
| Oct 07, 2024 | 47.60 | 48.75 | 47.40 | 47.80 | 47.80 | 5,343,967 |
| Oct 04, 2024 | 48.05 | 48.10 | 46.55 | 46.70 | 46.70 | 2,081,305 |
| Oct 01, 2024 | 47.50 | 48.30 | 46.25 | 47.50 | 47.50 | 4,174,357 |
| Sep 30, 2024 | 47.90 | 48.10 | 46.95 | 47.00 | 47.00 | 1,965,624 |
| Sep 27, 2024 | 47.10 | 48.70 | 47.00 | 47.50 | 47.50 | 3,683,213 |
| Sep 26, 2024 | 48.00 | 48.20 | 46.90 | 46.90 | 46.90 | 2,408,861 |
| Sep 25, 2024 | 46.80 | 47.95 | 46.80 | 47.55 | 47.55 | 2,977,716 |
| Sep 24, 2024 | 46.55 | 47.10 | 46.30 | 46.50 | 46.50 | 1,795,305 |
| Sep 23, 2024 | 48.05 | 48.30 | 46.80 | 46.80 | 46.80 | 2,818,910 |
| Sep 20, 2024 | 48.80 | 48.95 | 47.50 | 47.80 | 47.80 | 3,777,255 |
| Sep 19, 2024 | 48.00 | 49.50 | 47.60 | 48.60 | 48.60 | 10,158,298 |
| Sep 18, 2024 | 48.50 | 49.35 | 46.90 | 47.40 | 47.40 | 11,780,944 |
| Sep 16, 2024 | 46.60 | 49.90 | 46.25 | 48.70 | 48.70 | 18,223,172 |
| Sep 13, 2024 | 45.30 | 45.50 | 44.85 | 45.40 | 45.40 | 1,494,685 |
| Sep 12, 2024 | 45.15 | 45.35 | 44.65 | 45.20 | 45.20 | 2,090,763 |
| Sep 11, 2024 | 44.20 | 44.80 | 43.95 | 44.25 | 44.25 | 1,471,927 |
| Sep 10, 2024 | 46.05 | 46.05 | 43.50 | 43.95 | 43.95 | 4,315,500 |
| Sep 09, 2024 | 44.20 | 45.55 | 44.20 | 45.55 | 45.55 | 2,285,500 |
| Sep 06, 2024 | 46.20 | 46.40 | 45.35 | 45.65 | 45.65 | 2,700,620 |
| Sep 05, 2024 | 46.50 | 47.80 | 45.75 | 45.80 | 45.80 | 3,722,288 |
| Sep 04, 2024 | 47.00 | 47.10 | 44.55 | 46.15 | 46.15 | 5,069,723 |
| Sep 03, 2024 | 49.00 | 50.50 | 48.70 | 48.90 | 48.90 | 4,501,639 |
| Sep 02, 2024 | 50.00 | 50.20 | 49.00 | 49.00 | 49.00 | 3,289,102 |
| Aug 30, 2024 | 51.20 | 51.30 | 49.60 | 49.70 | 49.70 | 4,464,053 |
| Aug 29, 2024 | 49.90 | 51.20 | 49.50 | 50.60 | 50.60 | 5,039,449 |
| Aug 28, 2024 | 51.20 | 51.30 | 50.30 | 50.50 | 50.50 | 2,909,143 |
| Aug 27, 2024 | 49.80 | 51.80 | 49.75 | 50.90 | 50.90 | 5,412,218 |
| Aug 26, 2024 | 52.10 | 52.10 | 50.10 | 50.10 | 50.10 | 5,013,766 |
| Aug 23, 2024 | 51.20 | 51.90 | 50.50 | 51.40 | 51.40 | 4,692,187 |
| Aug 22, 2024 | 54.10 | 54.10 | 52.00 | 52.00 | 52.00 | 6,932,372 |
| Aug 21, 2024 | 54.30 | 54.80 | 53.00 | 53.20 | 53.20 | 8,497,308 |
| Aug 20, 2024 | 56.00 | 57.00 | 53.10 | 54.90 | 54.90 | 43,939,091 |
| Aug 19, 2024 | 51.50 | 54.60 | 51.20 | 54.60 | 54.60 | 29,742,730 |
| Aug 16, 2024 | 49.85 | 50.30 | 49.10 | 49.65 | 49.65 | 4,992,825 |
| Aug 15, 2024 | 49.55 | 50.10 | 48.80 | 48.80 | 48.80 | 4,118,248 |
| Aug 14, 2024 | 51.00 | 51.60 | 48.90 | 49.80 | 49.80 | 11,234,524 |
| Aug 13, 2024 | 48.50 | 50.90 | 46.75 | 49.95 | 49.95 | 16,697,779 |
| Aug 12, 2024 | 48.45 | 49.20 | 47.35 | 47.50 | 47.50 | 5,816,675 |
| Aug 09, 2024 | 48.70 | 49.90 | 47.90 | 48.15 | 48.15 | 9,264,722 |
| Aug 08, 2024 | 46.90 | 48.90 | 46.50 | 47.05 | 47.05 | 10,250,258 |
| Aug 07, 2024 | 44.50 | 47.55 | 44.15 | 47.55 | 47.55 | 4,983,549 |
| Aug 06, 2024 | 46.15 | 47.40 | 41.10 | 43.25 | 43.25 | 9,820,789 |
| Aug 05, 2024 | 48.80 | 48.85 | 45.65 | 45.65 | 45.65 | 5,566,017 |
| Aug 02, 2024 | 51.00 | 52.50 | 50.10 | 50.70 | 50.70 | 7,420,301 |
| Aug 01, 2024 | 50.80 | 53.90 | 50.20 | 52.80 | 52.80 | 14,865,171 |
| Jul 31, 2024 | 48.20 | 50.90 | 48.20 | 49.20 | 49.20 | 4,590,077 |
| Jul 30, 2024 | 46.30 | 49.35 | 46.00 | 49.10 | 49.10 | 5,303,795 |
| Jul 29, 2024 | 51.00 | 51.00 | 46.80 | 46.80 | 46.80 | 7,224,727 |
| Jul 26, 2024 | 49.00 | 50.40 | 48.35 | 50.10 | 50.10 | 3,881,751 |
| Jul 23, 2024 | 50.30 | 51.30 | 49.90 | 50.40 | 50.40 | 4,243,939 |
| Jul 22, 2024 | 50.30 | 50.90 | 48.90 | 49.40 | 49.40 | 6,798,021 |
| Jul 19, 2024 | 53.00 | 53.40 | 50.10 | 50.20 | 50.20 | 6,844,046 |
| Jul 18, 2024 | 53.90 | 53.90 | 52.30 | 52.70 | 52.70 | 4,332,926 |
| Jul 18, 2024 | 0.9001 Dividend | |||||
| Jul 17, 2024 | 54.30 | 55.40 | 54.10 | 54.70 | 53.80 | 5,367,245 |
| Jul 16, 2024 | 55.00 | 55.30 | 53.50 | 53.70 | 52.82 | 5,387,283 |
| Jul 15, 2024 | 57.40 | 57.50 | 54.60 | 54.60 | 53.70 | 5,748,782 |
| Jul 12, 2024 | 56.00 | 57.80 | 55.30 | 56.70 | 55.77 | 12,010,973 |
| Jul 11, 2024 | 57.80 | 57.90 | 55.80 | 56.00 | 55.08 | 11,162,392 |
| Jul 10, 2024 | 55.20 | 58.00 | 54.50 | 56.40 | 55.47 | 17,358,473 |
| Jul 09, 2024 | 59.60 | 59.60 | 54.20 | 54.70 | 53.80 | 26,334,326 |
| Jul 08, 2024 | 58.50 | 61.50 | 57.10 | 59.60 | 58.62 | 56,410,635 |
| Jul 05, 2024 | 52.90 | 57.50 | 52.70 | 57.50 | 56.55 | 44,692,505 |
| Jul 04, 2024 | 52.30 | 54.00 | 52.00 | 52.30 | 51.44 | 16,853,073 |
| Jul 03, 2024 | 51.80 | 52.70 | 51.10 | 51.60 | 50.75 | 8,422,304 |
| Jul 02, 2024 | 52.10 | 52.80 | 50.80 | 51.30 | 50.46 | 8,602,447 |
| Jul 01, 2024 | 53.80 | 53.90 | 51.70 | 52.00 | 51.14 | 21,626,480 |
| Jun 28, 2024 | 49.95 | 54.50 | 49.95 | 54.20 | 53.31 | 40,856,421 |
| Jun 27, 2024 | 51.50 | 51.50 | 49.60 | 49.60 | 48.78 | 7,179,677 |
| Jun 26, 2024 | 50.90 | 53.00 | 50.80 | 51.30 | 50.46 | 20,349,777 |
| Jun 25, 2024 | 48.95 | 50.70 | 48.00 | 49.80 | 48.98 | 10,615,663 |
| Jun 24, 2024 | 50.40 | 50.50 | 48.85 | 49.05 | 48.24 | 7,077,815 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.