Ability Enterprise Co., Ltd. 2374
TWSE · Taiwan · Consumer Durables
TWD 66.70-0.50 (-0.74%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 66.70 | -0.74% | TWD 67.50 | TWD 67.50 | TWD 66.50 | 1.20M |
| 2026-09-30 | TWD 67.20 | +1.51% | TWD 66.80 | TWD 67.30 | TWD 66.60 | 1.43M |
| 2026-09-29 | TWD 66.20 | -0.15% | TWD 66.40 | TWD 66.90 | TWD 66.10 | 1.12M |
| 2026-09-24 | TWD 66.30 | +0.30% | TWD 66.20 | TWD 66.50 | TWD 65.70 | 937.05K |
| 2026-09-23 | TWD 66.10 | -0.60% | TWD 67.00 | TWD 67.00 | TWD 66.00 | 1.38M |
| 2026-09-22 | TWD 66.50 | -1.19% | TWD 67.90 | TWD 67.90 | TWD 66.40 | 1.98M |
| 2026-09-21 | TWD 67.30 | -0.30% | TWD 67.80 | TWD 67.90 | TWD 67.30 | 1.45M |
| 2026-09-18 | TWD 67.50 | +1.05% | TWD 67.40 | TWD 67.50 | TWD 66.60 | 2.11M |
| 2026-09-17 | TWD 66.80 | +0.15% | TWD 67.40 | TWD 67.70 | TWD 66.70 | 1.34M |
| 2026-09-16 | TWD 66.70 | +1.52% | TWD 66.40 | TWD 67.10 | TWD 66.00 | 2.10M |
| 2026-09-15 | TWD 65.70 | -1.35% | TWD 66.60 | TWD 66.90 | TWD 65.70 | 1.30M |
| 2026-09-14 | TWD 66.60 | -1.04% | TWD 67.00 | TWD 67.20 | TWD 65.90 | 1.41M |
| 2026-09-11 | TWD 67.30 | 0.00% | TWD 66.50 | TWD 68.00 | TWD 66.40 | 1.81M |
| 2026-09-10 | TWD 67.30 | -0.59% | TWD 67.70 | TWD 68.00 | TWD 67.10 | 1.43M |
| 2026-09-09 | TWD 67.70 | +0.45% | TWD 68.10 | TWD 68.40 | TWD 67.50 | 1.90M |
| 2026-09-08 | TWD 67.40 | -0.15% | TWD 70.00 | TWD 71.00 | TWD 67.30 | 4.12M |
| 2026-09-07 | TWD 67.50 | -1.17% | TWD 68.90 | TWD 69.00 | TWD 67.30 | 1.87M |
| 2026-09-04 | TWD 68.30 | +0.59% | TWD 68.80 | TWD 69.00 | TWD 67.10 | 1.50M |
| 2026-09-03 | TWD 67.90 | -3.14% | TWD 70.50 | TWD 71.80 | TWD 67.90 | 4.32M |
| 2026-09-02 | TWD 70.10 | +2.04% | TWD 68.70 | TWD 71.20 | TWD 68.40 | 4.58M |
| 2026-09-01 | TWD 68.70 | 0.00% | TWD 69.50 | TWD 70.70 | TWD 68.70 | 2.60M |
| 2026-08-31 | TWD 68.70 | -0.43% | TWD 68.50 | TWD 69.60 | TWD 68.30 | 1.89M |
| 2026-08-28 | TWD 69.00 | -0.14% | TWD 70.20 | TWD 70.30 | TWD 68.80 | 1.92M |
| 2026-08-27 | TWD 69.10 | -1.43% | TWD 69.80 | TWD 70.90 | TWD 69.10 | 3.02M |
| 2026-08-26 | TWD 70.10 | +4.78% | TWD 67.10 | TWD 70.40 | TWD 67.10 | 4.99M |
| 2026-08-25 | TWD 66.90 | -0.30% | TWD 66.00 | TWD 67.10 | TWD 65.60 | 1.65M |
| 2026-08-24 | TWD 67.10 | -2.04% | TWD 68.70 | TWD 68.70 | TWD 67.00 | 2.30M |
| 2026-08-21 | TWD 68.50 | +2.09% | TWD 68.20 | TWD 69.10 | TWD 67.80 | 4.09M |
| 2026-08-20 | TWD 67.10 | +0.30% | TWD 67.30 | TWD 68.10 | TWD 66.60 | 1.27M |
| 2026-08-19 | TWD 66.90 | -3.46% | TWD 66.30 | TWD 68.40 | TWD 66.30 | 1.81M |
| 2026-08-18 | TWD 69.30 | -2.26% | TWD 71.10 | TWD 71.20 | TWD 69.30 | 2.45M |
| 2026-08-17 | TWD 70.90 | +0.57% | TWD 70.50 | TWD 72.20 | TWD 70.50 | 2.35M |
| 2026-08-14 | TWD 70.50 | -0.56% | TWD 71.20 | TWD 71.40 | TWD 70.40 | 1.97M |
| 2026-08-13 | TWD 70.90 | -0.84% | TWD 72.00 | TWD 72.50 | TWD 70.90 | 2.04M |
| 2026-08-12 | TWD 71.50 | +0.56% | TWD 71.30 | TWD 72.10 | TWD 71.20 | 2.19M |
| 2026-08-11 | TWD 71.10 | -1.80% | TWD 72.60 | TWD 73.00 | TWD 71.10 | 3.54M |
| 2026-08-10 | TWD 72.40 | +3.43% | TWD 70.60 | TWD 72.80 | TWD 69.70 | 4.28M |
| 2026-08-07 | TWD 70.00 | +0.57% | TWD 71.10 | TWD 71.50 | TWD 69.40 | 3.47M |
| 2026-08-06 | TWD 69.60 | +0.43% | TWD 69.50 | TWD 70.00 | TWD 68.60 | 2.11M |
| 2026-08-05 | TWD 69.30 | +2.82% | TWD 68.60 | TWD 69.70 | TWD 68.10 | 3.16M |
| 2026-08-04 | TWD 67.40 | +0.15% | TWD 66.50 | TWD 67.80 | TWD 66.30 | 2.31M |
| 2026-08-03 | TWD 67.30 | +5.32% | TWD 64.10 | TWD 67.50 | TWD 64.10 | 3.52M |
| 2026-07-31 | TWD 63.90 | +7.21% | TWD 63.50 | TWD 65.30 | TWD 62.80 | 2.97M |
| 2026-07-30 | TWD 59.60 | -4.79% | TWD 62.00 | TWD 62.80 | TWD 59.00 | 3.04M |
| 2026-07-29 | TWD 62.60 | -2.03% | TWD 64.50 | TWD 65.30 | TWD 59.60 | 4.96M |
| 2026-07-28 | TWD 63.90 | -6.17% | TWD 65.30 | TWD 66.10 | TWD 63.80 | 3.58M |
| 2026-07-27 | TWD 68.10 | +0.89% | TWD 68.50 | TWD 69.50 | TWD 67.50 | 3.82M |
| 2026-07-24 | TWD 67.50 | -0.88% | TWD 68.10 | TWD 68.90 | TWD 67.00 | 2.32M |
| 2026-07-23 | TWD 68.10 | +0.59% | TWD 68.50 | TWD 68.90 | TWD 66.80 | 1.99M |
| 2026-07-22 | TWD 67.70 | +0.74% | TWD 68.00 | TWD 69.00 | TWD 67.70 | 1.81M |
| 2026-07-21 | TWD 67.20 | +3.07% | TWD 66.20 | TWD 67.50 | TWD 65.80 | 1.53M |
| 2026-07-20 | TWD 65.20 | -3.69% | TWD 68.10 | TWD 68.80 | TWD 63.70 | 4.55M |
| 2026-07-17 | TWD 67.70 | -5.97% | TWD 70.10 | TWD 71.60 | TWD 67.70 | 5.90M |
| 2026-07-16 | TWD 72.00 | -1.10% | TWD 72.30 | TWD 72.40 | TWD 70.60 | 2.93M |
| 2026-07-15 | TWD 72.80 | +0.69% | TWD 73.10 | TWD 73.70 | TWD 72.30 | 1.94M |
| 2026-07-14 | TWD 72.30 | -4.24% | TWD 76.10 | TWD 76.10 | TWD 69.70 | 5.56M |
| 2026-07-13 | TWD 75.50 | +0.67% | TWD 75.80 | TWD 78.20 | TWD 75.20 | 6.09M |
| 2026-07-10 | TWD 75.00 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 75.00 | 0 |
| 2026-07-09 | TWD 75.00 | 0.00% | TWD 75.70 | TWD 76.90 | TWD 74.60 | 2.49M |
| 2026-07-08 | TWD 75.00 | +0.27% | TWD 74.60 | TWD 75.30 | TWD 73.30 | 2.22M |
| 2026-07-07 | TWD 74.80 | -3.36% | TWD 77.50 | TWD 78.50 | TWD 74.10 | 4.61M |
| 2026-07-06 | TWD 77.40 | +0.39% | TWD 77.90 | TWD 78.90 | TWD 76.90 | 4.26M |
| 2026-07-03 | TWD 77.10 | +0.13% | TWD 76.30 | TWD 78.40 | TWD 75.90 | 4.09M |
| 2026-07-02 | TWD 77.00 | +4.76% | TWD 73.30 | TWD 78.20 | TWD 72.50 | 9.81M |
| 2026-07-01 | TWD 73.50 | -2.00% | TWD 76.20 | TWD 76.20 | TWD 73.50 | 3.58M |
| 2026-06-30 | TWD 75.00 | +2.74% | TWD 73.70 | TWD 76.00 | TWD 73.50 | 3.40M |
| 2026-06-29 | TWD 73.00 | -2.41% | TWD 74.50 | TWD 75.70 | TWD 73.00 | 4.58M |
| 2026-06-26 | TWD 74.80 | -5.79% | TWD 79.00 | TWD 80.80 | TWD 74.40 | 11.42M |
| 2026-06-25 | TWD 79.40 | +5.17% | TWD 79.00 | TWD 81.80 | TWD 77.70 | 17.71M |
| 2026-06-24 | TWD 75.50 | -1.56% | TWD 76.60 | TWD 76.60 | TWD 74.70 | 5.21M |
| 2026-06-23 | TWD 76.70 | +2.82% | TWD 76.00 | TWD 77.40 | TWD 74.10 | 8.48M |
| 2026-06-22 | TWD 74.60 | -0.93% | TWD 76.20 | TWD 76.80 | TWD 74.60 | 5.03M |
| 2026-06-18 | TWD 75.30 | -1.31% | TWD 75.90 | TWD 76.40 | TWD 75.30 | 4.11M |
| 2026-06-17 | TWD 76.30 | +2.42% | TWD 74.50 | TWD 77.00 | TWD 74.10 | 6.82M |
| 2026-06-16 | TWD 74.50 | -0.93% | TWD 75.60 | TWD 75.80 | TWD 74.20 | 3.76M |
| 2026-06-15 | TWD 75.20 | +4.30% | TWD 73.80 | TWD 76.50 | TWD 73.00 | 5.98M |
| 2026-06-12 | TWD 72.10 | +0.56% | TWD 73.90 | TWD 74.10 | TWD 72.00 | 3.47M |
| 2026-06-11 | TWD 71.70 | +0.14% | TWD 71.00 | TWD 72.10 | TWD 69.60 | 5.14M |
| 2026-06-10 | TWD 71.60 | -4.15% | TWD 73.50 | TWD 77.50 | TWD 71.60 | 8.75M |
| 2026-06-09 | TWD 74.70 | +2.89% | TWD 73.50 | TWD 76.30 | TWD 72.60 | 6.23M |
| 2026-06-08 | TWD 72.60 | -8.91% | TWD 71.90 | TWD 73.80 | TWD 71.80 | 9.17M |
| 2026-06-05 | TWD 79.70 | -1.48% | TWD 80.90 | TWD 83.30 | TWD 79.50 | 15.45M |
| 2026-06-04 | TWD 80.90 | -0.86% | TWD 81.30 | TWD 83.60 | TWD 79.10 | 10.54M |
| 2026-06-03 | TWD 81.60 | -1.09% | TWD 82.50 | TWD 82.90 | TWD 81.50 | 7.38M |
| 2026-06-02 | TWD 82.50 | -2.60% | TWD 85.40 | TWD 85.40 | TWD 81.40 | 14.13M |
| 2026-06-01 | TWD 84.70 | +1.80% | TWD 84.20 | TWD 86.40 | TWD 83.30 | 21.28M |
| 2026-05-29 | TWD 83.20 | +5.85% | TWD 80.00 | TWD 84.40 | TWD 79.80 | 20.56M |
| 2026-05-28 | TWD 78.60 | -2.72% | TWD 81.00 | TWD 82.30 | TWD 78.10 | 9.01M |
| 2026-05-27 | TWD 80.80 | -1.94% | TWD 83.10 | TWD 83.50 | TWD 80.00 | 9.47M |
| 2026-05-26 | TWD 82.40 | -1.55% | TWD 84.20 | TWD 85.80 | TWD 81.30 | 12.29M |