Ablerex Electronics Co., Ltd. 3628
TPEX · Taiwan · Producer Manufacturing
TWD 72.80+0.10 (+0.14%)
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 72.80 | +0.14% | TWD 72.70 | TWD 73.50 | TWD 72.00 | 46.90K |
| 2026-09-30 | TWD 72.70 | -0.27% | TWD 73.00 | TWD 73.30 | TWD 72.70 | 78.01K |
| 2026-09-29 | TWD 72.90 | -1.88% | TWD 74.20 | TWD 74.20 | TWD 72.90 | 54.01K |
| 2026-09-24 | TWD 74.30 | 0.00% | TWD 75.00 | TWD 75.00 | TWD 73.40 | 48.00K |
| 2026-09-23 | TWD 74.30 | +2.06% | TWD 72.60 | TWD 74.50 | TWD 72.20 | 76.01K |
| 2026-09-22 | TWD 72.80 | +0.14% | TWD 72.30 | TWD 72.80 | TWD 71.80 | 95.00K |
| 2026-09-21 | TWD 72.70 | -1.09% | TWD 74.50 | TWD 74.50 | TWD 72.40 | 78.16K |
| 2026-09-18 | TWD 73.50 | -0.68% | TWD 76.00 | TWD 76.00 | TWD 73.00 | 161.10K |
| 2026-09-17 | TWD 74.00 | +0.95% | TWD 73.70 | TWD 74.80 | TWD 73.30 | 157.00K |
| 2026-09-16 | TWD 73.30 | +1.81% | TWD 72.00 | TWD 73.70 | TWD 72.00 | 103.00K |
| 2026-09-15 | TWD 72.00 | -2.31% | TWD 72.70 | TWD 73.80 | TWD 71.80 | 199.10K |
| 2026-09-14 | TWD 73.70 | -4.29% | TWD 76.20 | TWD 78.00 | TWD 73.60 | 631.20K |
| 2026-09-11 | TWD 77.00 | +0.92% | TWD 76.00 | TWD 78.20 | TWD 73.60 | 622.26K |
| 2026-09-10 | TWD 76.30 | +6.12% | TWD 71.50 | TWD 76.80 | TWD 71.50 | 746.55K |
| 2026-09-09 | TWD 71.90 | +5.43% | TWD 68.20 | TWD 72.00 | TWD 68.20 | 162.03K |
| 2026-09-08 | TWD 68.20 | -0.29% | TWD 67.40 | TWD 69.00 | TWD 67.40 | 82.00K |
| 2026-09-07 | TWD 68.40 | -1.30% | TWD 68.90 | TWD 69.70 | TWD 68.10 | 57.02K |
| 2026-09-04 | TWD 69.30 | +1.17% | TWD 69.00 | TWD 69.30 | TWD 68.50 | 47.07K |
| 2026-09-03 | TWD 68.50 | -1.01% | TWD 69.20 | TWD 69.20 | TWD 67.90 | 49.01K |
| 2026-09-02 | TWD 69.20 | +1.02% | TWD 67.80 | TWD 69.30 | TWD 67.70 | 28.00K |
| 2026-09-01 | TWD 68.50 | +1.03% | TWD 68.80 | TWD 68.90 | TWD 67.80 | 43.01K |
| 2026-08-31 | TWD 67.80 | -0.88% | TWD 68.00 | TWD 69.20 | TWD 67.20 | 26.00K |
| 2026-08-28 | TWD 68.40 | -0.44% | TWD 69.50 | TWD 69.50 | TWD 68.00 | 25.01K |
| 2026-08-27 | TWD 68.70 | +1.03% | TWD 69.60 | TWD 69.60 | TWD 68.00 | 32.12K |
| 2026-08-26 | TWD 68.00 | +1.34% | TWD 66.70 | TWD 68.00 | TWD 66.70 | 25.00K |
| 2026-08-25 | TWD 67.10 | +1.05% | TWD 66.20 | TWD 67.90 | TWD 66.00 | 31.01K |
| 2026-08-24 | TWD 66.40 | -1.04% | TWD 66.10 | TWD 67.10 | TWD 65.20 | 79.01K |
| 2026-08-21 | TWD 67.10 | -1.90% | TWD 67.60 | TWD 68.60 | TWD 67.10 | 61.03K |
| 2026-08-20 | TWD 68.40 | -0.73% | TWD 69.00 | TWD 69.00 | TWD 67.60 | 36.01K |
| 2026-08-19 | TWD 68.90 | -2.13% | TWD 68.50 | TWD 70.00 | TWD 68.50 | 48.00K |
| 2026-08-18 | TWD 70.40 | -2.09% | TWD 71.40 | TWD 71.40 | TWD 70.00 | 43.00K |
| 2026-08-17 | TWD 71.90 | +0.98% | TWD 71.20 | TWD 72.20 | TWD 70.70 | 95.05K |
| 2026-08-14 | TWD 71.20 | +5.79% | TWD 67.60 | TWD 72.20 | TWD 67.40 | 257.08K |
| 2026-08-13 | TWD 67.30 | +1.36% | TWD 66.70 | TWD 68.00 | TWD 66.70 | 50.01K |
| 2026-08-12 | TWD 66.40 | +1.53% | TWD 66.10 | TWD 66.70 | TWD 65.70 | 53.00K |
| 2026-08-11 | TWD 65.40 | +0.15% | TWD 65.20 | TWD 65.80 | TWD 64.80 | 28.00K |
| 2026-08-10 | TWD 65.30 | +1.40% | TWD 64.40 | TWD 65.60 | TWD 64.40 | 34.00K |
| 2026-08-07 | TWD 64.40 | 0.00% | TWD 64.40 | TWD 64.40 | TWD 63.50 | 25.00K |
| 2026-08-06 | TWD 64.40 | 0.00% | TWD 63.50 | TWD 64.40 | TWD 63.00 | 39.00K |
| 2026-08-05 | TWD 64.40 | +0.16% | TWD 64.90 | TWD 65.70 | TWD 64.30 | 50.02K |
| 2026-08-04 | TWD 64.30 | -3.02% | TWD 65.20 | TWD 65.20 | TWD 63.70 | 92.22K |
| 2026-08-03 | TWD 66.30 | +3.11% | TWD 63.60 | TWD 66.30 | TWD 63.60 | 73.00K |
| 2026-07-31 | TWD 64.30 | +4.21% | TWD 64.80 | TWD 64.80 | TWD 63.00 | 72.00K |
| 2026-07-30 | TWD 61.70 | -1.12% | TWD 61.00 | TWD 63.00 | TWD 61.00 | 76.00K |
| 2026-07-29 | TWD 62.40 | -2.95% | TWD 64.40 | TWD 64.60 | TWD 61.40 | 175.03K |
| 2026-07-28 | TWD 64.30 | -3.31% | TWD 65.10 | TWD 65.40 | TWD 64.10 | 155.11K |
| 2026-07-27 | TWD 66.50 | -1.34% | TWD 66.80 | TWD 67.00 | TWD 65.70 | 81.01K |
| 2026-07-24 | TWD 67.40 | -3.58% | TWD 69.90 | TWD 70.10 | TWD 67.30 | 101.00K |
| 2026-07-23 | TWD 69.90 | +1.01% | TWD 69.50 | TWD 72.00 | TWD 69.20 | 181.08K |
| 2026-07-22 | TWD 69.20 | +1.32% | TWD 69.50 | TWD 70.00 | TWD 69.00 | 102.00K |
| 2026-07-21 | TWD 68.30 | +2.71% | TWD 66.50 | TWD 68.80 | TWD 66.50 | 111.10K |
| 2026-07-20 | TWD 66.50 | +0.45% | TWD 67.40 | TWD 67.50 | TWD 65.00 | 203.00K |
| 2026-07-17 | TWD 66.20 | -4.06% | TWD 68.10 | TWD 68.70 | TWD 65.00 | 400.29K |
| 2026-07-16 | TWD 69.00 | -5.74% | TWD 70.30 | TWD 71.00 | TWD 69.00 | 190.07K |
| 2026-07-15 | TWD 73.20 | +0.41% | TWD 72.10 | TWD 74.00 | TWD 72.10 | 159.11K |
| 2026-07-14 | TWD 72.90 | -0.55% | TWD 73.90 | TWD 74.60 | TWD 71.30 | 215.04K |
| 2026-07-13 | TWD 73.30 | -1.48% | TWD 75.40 | TWD 75.40 | TWD 73.00 | 134.21K |
| 2026-07-10 | TWD 74.40 | 0.00% | TWD 74.40 | TWD 74.40 | TWD 74.40 | 0 |
| 2026-07-09 | TWD 74.40 | +1.92% | TWD 73.30 | TWD 74.40 | TWD 72.90 | 121.03K |
| 2026-07-08 | TWD 73.00 | -1.08% | TWD 73.80 | TWD 74.30 | TWD 72.10 | 181.26K |
| 2026-07-07 | TWD 73.80 | -4.65% | TWD 77.20 | TWD 77.60 | TWD 73.30 | 416.08K |
| 2026-07-06 | TWD 77.40 | -0.90% | TWD 79.30 | TWD 81.00 | TWD 76.40 | 515.02K |
| 2026-07-03 | TWD 78.10 | -2.38% | TWD 81.60 | TWD 83.00 | TWD 77.60 | 1.29M |
| 2026-07-02 | TWD 80.00 | +9.89% | TWD 73.60 | TWD 80.00 | TWD 73.60 | 1.48M |
| 2026-07-01 | TWD 72.80 | +4.00% | TWD 70.10 | TWD 74.40 | TWD 69.50 | 359.00K |
| 2026-06-30 | TWD 70.00 | +1.01% | TWD 69.90 | TWD 70.40 | TWD 69.30 | 71.00K |
| 2026-06-29 | TWD 69.30 | +0.87% | TWD 69.90 | TWD 70.90 | TWD 68.90 | 129.01K |
| 2026-06-26 | TWD 68.70 | -2.83% | TWD 70.70 | TWD 70.90 | TWD 68.70 | 216.03K |
| 2026-06-25 | TWD 70.70 | -0.14% | TWD 71.00 | TWD 72.20 | TWD 70.30 | 123.01K |
| 2026-06-24 | TWD 70.80 | -1.67% | TWD 71.50 | TWD 71.60 | TWD 69.40 | 220.01K |
| 2026-06-23 | TWD 72.00 | -4.89% | TWD 76.50 | TWD 76.90 | TWD 72.00 | 261.12K |
| 2026-06-22 | TWD 75.70 | +4.56% | TWD 72.80 | TWD 75.70 | TWD 72.80 | 318.10K |
| 2026-06-18 | TWD 72.40 | +1.26% | TWD 72.20 | TWD 72.80 | TWD 70.90 | 152.15K |
| 2026-06-17 | TWD 71.50 | +1.71% | TWD 71.20 | TWD 72.60 | TWD 70.90 | 156.00K |
| 2026-06-16 | TWD 70.30 | -3.96% | TWD 73.60 | TWD 73.70 | TWD 70.30 | 152.01K |
| 2026-06-15 | TWD 73.20 | +2.66% | TWD 72.10 | TWD 73.70 | TWD 72.10 | 157.08K |
| 2026-06-12 | TWD 71.30 | +2.00% | TWD 72.10 | TWD 72.80 | TWD 71.00 | 137.07K |
| 2026-06-11 | TWD 69.90 | -3.05% | TWD 72.50 | TWD 74.10 | TWD 68.80 | 257.02K |
| 2026-06-10 | TWD 72.10 | +0.98% | TWD 71.60 | TWD 76.00 | TWD 71.30 | 359.13K |
| 2026-06-09 | TWD 71.40 | +1.28% | TWD 70.60 | TWD 72.20 | TWD 70.30 | 264.02K |
| 2026-06-08 | TWD 70.50 | -5.62% | TWD 67.60 | TWD 71.60 | TWD 67.60 | 305.02K |
| 2026-06-05 | TWD 74.70 | -3.61% | TWD 77.50 | TWD 77.50 | TWD 74.10 | 664.02K |
| 2026-06-04 | TWD 77.50 | +2.38% | TWD 76.50 | TWD 80.90 | TWD 75.50 | 2.00M |
| 2026-06-03 | TWD 75.70 | +9.87% | TWD 70.00 | TWD 75.70 | TWD 70.00 | 1.43M |
| 2026-06-02 | TWD 68.90 | -0.43% | TWD 69.20 | TWD 70.00 | TWD 68.10 | 187.01K |
| 2026-06-01 | TWD 69.20 | +2.82% | TWD 68.90 | TWD 69.90 | TWD 67.40 | 252.03K |
| 2026-05-29 | TWD 67.30 | +0.75% | TWD 67.10 | TWD 67.50 | TWD 66.00 | 111.00K |
| 2026-05-28 | TWD 66.80 | +1.21% | TWD 66.80 | TWD 69.00 | TWD 66.70 | 274.03K |
| 2026-05-27 | TWD 66.00 | -0.15% | TWD 67.70 | TWD 67.70 | TWD 66.00 | 77.00K |
| 2026-05-26 | TWD 66.10 | +0.15% | TWD 66.40 | TWD 66.80 | TWD 65.50 | 98.02K |