Taiwan - Delayed Quote TWD

Ability Enterprise Co., Ltd. (2374.TW)

Compare
47.60 +0.50 (+1.06%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
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 8, 2024 49.00 49.30 48.15 48.15 48.15 2,863,226
Nov 7, 2024 47.65 49.45 47.65 48.95 48.95 3,930,825
Nov 6, 2024 47.30 47.60 47.00 47.60 47.60 1,102,393
Nov 5, 2024 46.65 48.25 46.65 47.05 47.05 2,320,187
Nov 4, 2024 47.45 47.45 46.50 46.65 46.65 1,411,086
Nov 1, 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 9, 2024 49.05 49.10 47.00 47.10 47.10 4,891,191
Oct 8, 2024 48.10 49.30 47.70 48.45 48.45 7,414,768
Oct 7, 2024 47.60 48.75 47.40 47.80 47.80 5,343,967
Oct 4, 2024 48.05 48.10 46.55 46.70 46.70 2,081,305
Oct 1, 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 9, 2024 44.20 45.55 44.20 45.55 45.55 2,285,500
Sep 6, 2024 46.20 46.40 45.35 45.65 45.65 2,700,620
Sep 5, 2024 46.50 47.80 45.75 45.80 45.80 3,722,288
Sep 4, 2024 47.00 47.10 44.55 46.15 46.15 5,069,723
Sep 3, 2024 49.00 50.50 48.70 48.90 48.90 4,501,639
Sep 2, 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 9, 2024 48.70 49.90 47.90 48.15 48.15 9,264,722
Aug 8, 2024 46.90 48.90 46.50 47.05 47.05 10,250,258
Aug 7, 2024 44.50 47.55 44.15 47.55 47.55 4,983,549
Aug 6, 2024 46.15 47.40 41.10 43.25 43.25 9,820,789
Aug 5, 2024 48.80 48.85 45.65 45.65 45.65 5,566,017
Aug 2, 2024 51.00 52.50 50.10 50.70 50.70 7,420,301
Aug 1, 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 0.90 Dividend
Jul 18, 2024 53.90 53.90 52.30 52.70 52.70 4,332,926
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 9, 2024 59.60 59.60 54.20 54.70 53.80 26,334,326
Jul 8, 2024 58.50 61.50 57.10 59.60 58.62 56,410,635
Jul 5, 2024 52.90 57.50 52.70 57.50 56.55 44,692,505
Jul 4, 2024 52.30 54.00 52.00 52.30 51.44 16,853,073
Jul 3, 2024 51.80 52.70 51.10 51.60 50.75 8,422,304
Jul 2, 2024 52.10 52.80 50.80 51.30 50.46 8,602,447
Jul 1, 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
Jun 21, 2024 51.30 51.60 50.00 50.00 49.18 8,208,905
Jun 20, 2024 51.30 51.90 50.40 51.00 50.16 8,763,727
Jun 19, 2024 52.50 52.60 50.70 51.10 50.26 9,960,469
Jun 18, 2024 53.60 54.30 51.50 52.10 51.24 10,677,008
Jun 17, 2024 54.30 54.80 52.80 53.10 52.23 9,469,940
Jun 14, 2024 54.00 55.60 53.70 54.00 53.11 9,160,392
Jun 13, 2024 54.20 56.50 53.20 53.80 52.91 19,267,901
Jun 12, 2024 54.20 55.00 50.80 53.80 52.91 31,168,058
Jun 11, 2024 63.40 63.70 55.60 55.60 54.69 31,690,982
Jun 7, 2024 62.00 63.00 60.50 61.70 60.68 5,447,878
Jun 6, 2024 64.50 64.50 61.70 61.70 60.68 8,906,737
Jun 5, 2024 60.10 61.20 59.50 61.00 60.00 4,316,173
Jun 4, 2024 60.50 61.50 59.50 59.50 58.52 6,195,393
Jun 3, 2024 59.00 60.80 58.50 60.50 59.50 5,665,930
May 31, 2024 59.20 59.50 58.00 58.50 57.54 4,303,588
May 30, 2024 59.60 60.70 59.20 59.20 58.23 3,100,799
May 29, 2024 60.30 61.30 59.50 60.00 59.01 4,330,841
May 28, 2024 61.80 61.80 59.20 59.50 58.52 5,657,559
May 27, 2024 60.70 62.30 60.70 60.90 59.90 6,658,635
May 24, 2024 55.60 59.60 55.50 59.60 58.62 7,940,291
May 23, 2024 60.50 60.50 57.50 57.60 56.65 12,286,578
May 22, 2024 62.10 63.30 60.10 61.70 60.68 63,727,173
May 21, 2024 59.30 63.30 59.20 61.50 60.49 88,518,561
May 20, 2024 57.60 62.00 56.30 59.30 58.32 85,704,559
May 17, 2024 57.40 59.40 55.00 57.60 56.65 152,065,892
May 16, 2024 52.70 56.30 52.50 56.30 55.37 53,958,968
May 15, 2024 46.80 51.20 46.30 51.20 50.36 42,160,694
May 14, 2024 47.70 48.40 44.85 46.55 45.78 78,589,784
May 13, 2024 42.15 46.50 41.20 46.50 45.73 45,064,615
May 10, 2024 41.85 42.35 40.80 42.30 41.60 19,137,817
May 9, 2024 40.40 41.60 40.30 41.05 40.37 11,828,359
May 8, 2024 45.00 45.40 40.30 41.60 40.92 48,801,974
May 7, 2024 40.80 44.25 40.60 44.25 43.52 43,712,867
May 6, 2024 41.05 41.60 40.10 40.25 39.59 9,193,068
May 3, 2024 41.20 41.80 39.85 40.70 40.03 10,879,662
May 2, 2024 40.10 40.90 39.75 40.80 40.13 7,303,867
Apr 30, 2024 40.00 41.50 39.40 40.55 39.88 12,568,761
Apr 29, 2024 39.70 42.05 39.60 40.20 39.54 21,096,865
Apr 26, 2024 40.40 40.80 39.10 39.50 38.85 15,485,656
Apr 25, 2024 39.65 41.30 39.60 40.00 39.34 15,541,229
Apr 24, 2024 42.15 43.40 40.00 40.20 39.54 38,462,401
Apr 23, 2024 40.65 42.60 39.20 41.70 41.01 53,568,886
Apr 22, 2024 42.00 42.40 38.35 38.75 38.11 21,659,157
Apr 19, 2024 42.35 44.40 40.25 41.60 40.92 25,716,606
Apr 18, 2024 43.80 45.65 42.35 43.00 42.29 43,141,867
Apr 17, 2024 39.70 42.25 39.60 42.25 41.55 18,376,198
Apr 16, 2024 37.00 39.90 36.30 38.45 37.82 30,970,131
Apr 15, 2024 40.00 41.10 37.45 37.65 37.03 49,198,231
Apr 12, 2024 37.90 38.90 36.00 38.90 38.26 48,533,185
Apr 11, 2024 32.90 35.40 32.85 35.40 34.82 34,345,169
Apr 10, 2024 33.95 33.95 32.20 32.20 31.67 13,741,447
Apr 9, 2024 33.10 34.35 31.80 33.40 32.85 27,910,549
Apr 8, 2024 35.45 35.45 31.85 31.95 31.42 60,698,484
Apr 3, 2024 32.25 32.25 31.30 32.25 31.72 12,110,900
Apr 2, 2024 28.40 29.35 27.80 29.35 28.87 13,696,595
Apr 1, 2024 26.40 26.90 26.40 26.70 26.26 2,304,711
Mar 29, 2024 26.20 26.30 25.55 26.20 25.77 1,758,000
Mar 28, 2024 26.40 26.80 26.00 26.05 25.62 1,586,424
Mar 27, 2024 26.50 27.10 26.30 26.40 25.97 2,502,244
Mar 26, 2024 27.05 27.20 26.10 26.25 25.82 3,169,626
Mar 25, 2024 26.80 27.45 26.60 26.90 26.46 5,740,194
Mar 22, 2024 26.65 26.85 26.40 26.50 26.06 4,352,117
Mar 21, 2024 26.50 26.95 26.00 26.70 26.26 11,905,848
Mar 20, 2024 26.00 27.85 25.65 26.05 25.62 25,210,224
Mar 19, 2024 24.35 25.75 24.25 25.55 25.13 2,614,427
Mar 18, 2024 24.60 24.60 24.20 24.35 23.95 1,165,108
Mar 15, 2024 25.00 25.00 24.50 24.55 24.15 1,255,799
Mar 14, 2024 25.20 25.40 24.85 25.00 24.59 1,076,863
Mar 13, 2024 26.00 26.15 25.10 25.20 24.79 1,528,580
Mar 12, 2024 25.70 26.40 25.70 25.95 25.52 2,194,087
Mar 11, 2024 25.10 25.90 25.05 25.65 25.23 921,997
Mar 8, 2024 26.00 26.00 25.00 25.10 24.69 1,894,101
Mar 7, 2024 26.25 26.25 25.70 26.00 25.57 1,682,027
Mar 6, 2024 26.00 26.40 25.85 26.10 25.67 1,710,386
Mar 5, 2024 26.00 26.25 25.80 25.95 25.52 1,627,516
Mar 4, 2024 26.05 26.25 25.80 25.90 25.47 1,873,499
Mar 1, 2024 25.80 26.10 25.70 25.90 25.47 1,626,162
Feb 29, 2024 25.75 25.90 25.30 25.80 25.38 934,014
Feb 27, 2024 26.25 26.25 25.60 25.70 25.28 1,674,918
Feb 26, 2024 25.55 26.20 25.55 26.15 25.72 2,507,954
Feb 23, 2024 25.90 26.05 25.50 25.55 25.13 1,274,509
Feb 22, 2024 25.90 25.95 25.70 25.80 25.38 973,824
Feb 21, 2024 25.70 25.90 25.50 25.85 25.42 1,194,725
Feb 20, 2024 25.95 26.00 25.45 25.60 25.18 1,244,479
Feb 19, 2024 25.90 26.10 25.60 25.90 25.47 3,227,010
Feb 16, 2024 24.45 26.00 24.45 25.90 25.47 5,448,821
Feb 15, 2024 24.10 24.20 23.70 24.10 23.70 892,473
Feb 5, 2024 24.40 24.40 23.80 23.95 23.56 1,914,953
Feb 2, 2024 24.80 24.95 24.50 24.50 24.10 1,062,411
Feb 1, 2024 25.00 25.00 24.60 24.85 24.44 755,001
Jan 31, 2024 24.55 25.05 24.55 24.85 24.44 1,218,732
Jan 30, 2024 24.95 24.95 24.60 24.60 24.20 682,691
Jan 29, 2024 25.00 25.30 24.60 24.75 24.34 2,675,599
Jan 26, 2024 24.80 24.80 24.25 24.35 23.95 1,185,074
Jan 25, 2024 25.25 25.25 24.65 24.75 24.34 1,855,803
Jan 24, 2024 25.40 26.10 25.15 25.25 24.83 9,517,285
Jan 23, 2024 24.20 25.05 24.20 25.05 24.64 1,502,496
Jan 22, 2024 24.90 24.90 24.15 24.25 23.85 2,567,297
Jan 19, 2024 24.95 25.45 24.80 24.80 24.39 1,510,888
Jan 18, 2024 24.80 25.10 24.55 25.10 24.69 1,799,281
Jan 17, 2024 25.60 25.95 24.65 24.75 24.34 4,152,293
Jan 16, 2024 24.85 26.40 24.60 25.55 25.13 8,742,450
Jan 15, 2024 25.35 25.35 24.95 24.95 24.54 596,662
Jan 12, 2024 25.20 25.25 24.80 24.95 24.54 1,208,414
Jan 11, 2024 25.25 25.30 24.75 25.20 24.79 765,432
Jan 10, 2024 25.55 25.60 24.50 25.25 24.83 3,391,045
Jan 9, 2024 25.25 25.60 25.00 25.55 25.13 2,702,860
Jan 8, 2024 25.60 25.85 24.95 25.15 24.74 1,922,180
Jan 5, 2024 26.30 26.50 25.60 25.60 25.18 1,685,777
Jan 4, 2024 26.70 26.95 26.15 26.20 25.77 1,499,587
Jan 3, 2024 26.75 27.35 26.55 26.70 26.26 3,152,600
Jan 2, 2024 26.60 26.95 26.50 26.55 26.11 1,500,102
Dec 29, 2023 26.60 27.00 26.20 26.40 25.97 2,663,153
Dec 28, 2023 26.60 26.65 26.15 26.30 25.87 2,535,015
Dec 27, 2023 25.55 26.95 25.30 26.70 26.26 7,681,464
Dec 26, 2023 25.30 25.90 25.25 25.45 25.03 1,831,598
Dec 25, 2023 25.20 25.30 24.95 25.05 24.64 1,479,693
Dec 22, 2023 25.35 25.35 25.00 25.10 24.69 904,066
Dec 21, 2023 25.40 25.45 25.10 25.10 24.69 1,420,712
Dec 20, 2023 25.45 25.70 25.30 25.65 25.23 994,735
Dec 19, 2023 26.20 26.20 25.30 25.40 24.98 2,624,494
Dec 18, 2023 26.90 27.15 26.20 26.20 25.77 2,081,803
Dec 15, 2023 27.30 27.55 26.60 27.05 26.60 2,640,999
Dec 14, 2023 27.35 27.75 26.85 27.20 26.75 4,240,338
Dec 13, 2023 26.80 27.60 26.75 27.25 26.80 4,604,565
Dec 12, 2023 26.20 27.30 26.10 27.10 26.65 7,868,029
Dec 11, 2023 26.50 26.50 25.75 26.10 25.67 1,878,893
Dec 8, 2023 26.65 26.90 26.00 26.20 25.77 2,576,904
Dec 7, 2023 26.65 27.55 26.50 26.75 26.31 7,925,496
Dec 6, 2023 25.90 26.70 25.65 26.25 25.82 2,070,147
Dec 5, 2023 26.10 26.10 25.65 25.80 25.38 1,596,698
Dec 4, 2023 26.60 26.85 26.00 26.05 25.62 2,508,650
Dec 1, 2023 26.90 27.05 26.35 26.45 26.01 1,887,539
Nov 30, 2023 26.80 27.15 26.60 26.85 26.41 1,847,548
Nov 29, 2023 26.80 26.90 26.35 26.65 26.21 1,754,506
Nov 28, 2023 26.60 26.95 26.50 26.75 26.31 2,119,180
Nov 27, 2023 26.90 27.15 26.35 26.55 26.11 4,248,282
Nov 24, 2023 26.35 26.75 26.05 26.60 26.16 3,387,206
Nov 23, 2023 25.70 26.65 25.65 26.30 25.87 5,628,937
Nov 22, 2023 25.30 25.80 25.15 25.50 25.08 2,971,296
Nov 21, 2023 25.45 25.50 24.85 25.15 24.74 1,844,567
Nov 20, 2023 25.50 25.80 25.10 25.15 24.74 2,656,568
Nov 17, 2023 25.45 25.90 25.25 25.25 24.83 3,646,583
Nov 16, 2023 24.75 25.65 24.75 25.00 24.59 5,310,885
Nov 15, 2023 24.25 24.85 23.80 24.65 24.24 2,966,481

Related Tickers