Ableprint Technology Co Ltd 7734
TPEX · Taiwan · Producer Manufacturing
TWD 2,795.00+130.00 (+4.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 2,665.00 | -0.56% | TWD 2,740.00 | TWD 2,780.00 | TWD 2,630.00 | 138.30K |
| 2026-09-29 | TWD 2,680.00 | -2.55% | TWD 2,775.00 | TWD 2,840.00 | TWD 2,665.00 | 176.02K |
| 2026-09-24 | TWD 2,750.00 | +6.59% | TWD 2,580.00 | TWD 2,775.00 | TWD 2,580.00 | 217.18K |
| 2026-09-23 | TWD 2,580.00 | +0.78% | TWD 2,560.00 | TWD 2,610.00 | TWD 2,550.00 | 109.03K |
| 2026-09-22 | TWD 2,560.00 | -0.97% | TWD 2,610.00 | TWD 2,690.00 | TWD 2,560.00 | 167.13K |
| 2026-09-21 | TWD 2,585.00 | -3.18% | TWD 2,700.00 | TWD 2,710.00 | TWD 2,555.00 | 218.19K |
| 2026-09-18 | TWD 2,670.00 | +3.49% | TWD 2,660.00 | TWD 2,675.00 | TWD 2,535.00 | 639.12K |
| 2026-09-17 | TWD 2,580.00 | +3.61% | TWD 2,565.00 | TWD 2,735.00 | TWD 2,555.00 | 433.07K |
| 2026-09-16 | TWD 2,490.00 | -2.54% | TWD 2,550.00 | TWD 2,585.00 | TWD 2,490.00 | 150.34K |
| 2026-09-15 | TWD 2,555.00 | +2.82% | TWD 2,500.00 | TWD 2,585.00 | TWD 2,405.00 | 155.23K |
| 2026-09-14 | TWD 2,485.00 | -3.68% | TWD 2,455.00 | TWD 2,580.00 | TWD 2,445.00 | 283.05K |
| 2026-09-11 | TWD 2,580.00 | -8.19% | TWD 2,620.00 | TWD 2,660.00 | TWD 2,535.00 | 463.16K |
| 2026-09-10 | TWD 2,810.00 | -5.70% | TWD 2,980.00 | TWD 2,980.00 | TWD 2,730.00 | 317.34K |
| 2026-09-09 | TWD 2,980.00 | +2.41% | TWD 2,965.00 | TWD 3,020.00 | TWD 2,910.00 | 172.16K |
| 2026-09-08 | TWD 2,910.00 | -0.17% | TWD 2,995.00 | TWD 2,995.00 | TWD 2,860.00 | 179.03K |
| 2026-09-07 | TWD 2,915.00 | +0.87% | TWD 2,925.00 | TWD 3,130.00 | TWD 2,900.00 | 386.08K |
| 2026-09-04 | TWD 2,890.00 | +6.64% | TWD 2,810.00 | TWD 2,900.00 | TWD 2,770.00 | 157.16K |
| 2026-09-03 | TWD 2,710.00 | -3.04% | TWD 2,805.00 | TWD 2,925.00 | TWD 2,710.00 | 164.11K |
| 2026-09-02 | TWD 2,795.00 | -2.95% | TWD 2,850.00 | TWD 2,850.00 | TWD 2,790.00 | 78.21K |
| 2026-09-01 | TWD 2,880.00 | +1.95% | TWD 2,790.00 | TWD 2,940.00 | TWD 2,790.00 | 177.13K |
| 2026-08-31 | TWD 2,825.00 | -5.68% | TWD 2,965.00 | TWD 3,015.00 | TWD 2,770.00 | 313.41K |
| 2026-08-28 | TWD 2,995.00 | +4.36% | TWD 2,895.00 | TWD 3,050.00 | TWD 2,800.00 | 300.20K |
| 2026-08-27 | TWD 2,870.00 | -7.42% | TWD 3,105.00 | TWD 3,165.00 | TWD 2,870.00 | 359.18K |
| 2026-08-26 | TWD 3,100.00 | +7.27% | TWD 2,890.00 | TWD 3,135.00 | TWD 2,890.00 | 277.27K |
| 2026-08-25 | TWD 2,890.00 | +3.96% | TWD 2,800.00 | TWD 2,935.00 | TWD 2,710.00 | 293.06K |
| 2026-08-24 | TWD 2,780.00 | -2.63% | TWD 2,880.00 | TWD 2,955.00 | TWD 2,780.00 | 112.19K |
| 2026-08-21 | TWD 2,855.00 | +1.42% | TWD 2,860.00 | TWD 3,000.00 | TWD 2,810.00 | 226.09K |
| 2026-08-20 | TWD 2,815.00 | -3.10% | TWD 2,995.00 | TWD 3,000.00 | TWD 2,745.00 | 237.20K |
| 2026-08-19 | TWD 2,905.00 | -1.36% | TWD 2,945.00 | TWD 3,020.00 | TWD 2,810.00 | 196.06K |
| 2026-08-18 | TWD 2,945.00 | -4.07% | TWD 3,090.00 | TWD 3,150.00 | TWD 2,925.00 | 285.14K |
| 2026-08-17 | TWD 3,070.00 | -0.65% | TWD 3,140.00 | TWD 3,200.00 | TWD 3,050.00 | 141.26K |
| 2026-08-14 | TWD 3,090.00 | -4.92% | TWD 3,285.00 | TWD 3,325.00 | TWD 3,075.00 | 160.13K |
| 2026-08-13 | TWD 3,250.00 | -2.99% | TWD 3,385.00 | TWD 3,475.00 | TWD 3,230.00 | 199.05K |
| 2026-08-12 | TWD 3,350.00 | +3.72% | TWD 3,200.00 | TWD 3,385.00 | TWD 3,095.00 | 291.33K |
| 2026-08-11 | TWD 3,230.00 | -6.51% | TWD 3,415.00 | TWD 3,445.00 | TWD 3,210.00 | 257.14K |
| 2026-08-10 | TWD 3,455.00 | +2.37% | TWD 3,420.00 | TWD 3,520.00 | TWD 3,305.00 | 167.06K |
| 2026-08-07 | TWD 3,375.00 | -0.44% | TWD 3,465.00 | TWD 3,500.00 | TWD 3,280.00 | 114.01K |
| 2026-08-06 | TWD 3,390.00 | -1.45% | TWD 3,385.00 | TWD 3,480.00 | TWD 3,345.00 | 145.10K |
| 2026-08-05 | TWD 3,440.00 | -6.78% | TWD 3,800.00 | TWD 3,875.00 | TWD 3,395.00 | 309.32K |
| 2026-08-04 | TWD 3,690.00 | 0.00% | TWD 3,770.00 | TWD 3,850.00 | TWD 3,655.00 | 287.22K |
| 2026-08-03 | TWD 3,690.00 | +9.50% | TWD 3,380.00 | TWD 3,695.00 | TWD 3,380.00 | 265.41K |
| 2026-07-31 | TWD 3,370.00 | +9.95% | TWD 3,355.00 | TWD 3,370.00 | TWD 3,305.00 | 216.04K |
| 2026-07-30 | TWD 3,065.00 | -0.81% | TWD 2,990.00 | TWD 3,360.00 | TWD 2,990.00 | 229.21K |
| 2026-07-29 | TWD 3,090.00 | -0.48% | TWD 3,205.00 | TWD 3,205.00 | TWD 2,840.00 | 202.12K |
| 2026-07-28 | TWD 3,105.00 | -9.48% | TWD 3,200.00 | TWD 3,295.00 | TWD 3,105.00 | 186.42K |
| 2026-07-27 | TWD 3,430.00 | -0.87% | TWD 3,460.00 | TWD 3,500.00 | TWD 3,140.00 | 284.17K |
| 2026-07-24 | TWD 3,460.00 | +5.17% | TWD 3,290.00 | TWD 3,530.00 | TWD 3,215.00 | 452.54K |
| 2026-07-23 | TWD 3,290.00 | +5.11% | TWD 3,150.00 | TWD 3,425.00 | TWD 3,150.00 | 317.07K |
| 2026-07-22 | TWD 3,130.00 | +0.48% | TWD 3,165.00 | TWD 3,330.00 | TWD 3,120.00 | 428.63K |
| 2026-07-21 | TWD 3,115.00 | +9.88% | TWD 2,920.00 | TWD 3,115.00 | TWD 2,865.00 | 373.14K |
| 2026-07-20 | TWD 2,835.00 | -0.53% | TWD 2,850.00 | TWD 2,980.00 | TWD 2,655.00 | 291.14K |
| 2026-07-17 | TWD 2,850.00 | -9.81% | TWD 3,095.00 | TWD 3,190.00 | TWD 2,850.00 | 299.15K |
| 2026-07-16 | TWD 3,160.00 | +3.78% | TWD 3,000.00 | TWD 3,270.00 | TWD 2,885.00 | 670.24K |
| 2026-07-15 | TWD 3,045.00 | +9.93% | TWD 2,940.00 | TWD 3,045.00 | TWD 2,700.00 | 418.09K |
| 2026-07-14 | TWD 2,770.00 | 0.00% | TWD 2,745.00 | TWD 2,820.00 | TWD 2,530.00 | 250.07K |
| 2026-07-13 | TWD 2,770.00 | -2.29% | TWD 2,845.00 | TWD 2,885.00 | TWD 2,770.00 | 42.48K |
| 2026-07-10 | TWD 2,835.00 | 0.00% | TWD 2,835.00 | TWD 2,835.00 | TWD 2,835.00 | 0 |
| 2026-07-09 | TWD 2,835.00 | +1.43% | TWD 2,775.00 | TWD 2,895.00 | TWD 2,775.00 | 45.04K |
| 2026-07-08 | TWD 2,795.00 | +0.90% | TWD 2,775.00 | TWD 2,855.00 | TWD 2,650.00 | 62.22K |
| 2026-07-07 | TWD 2,770.00 | -6.26% | TWD 2,955.00 | TWD 3,015.00 | TWD 2,770.00 | 81.22K |
| 2026-07-06 | TWD 2,955.00 | -7.37% | TWD 3,200.00 | TWD 3,220.00 | TWD 2,910.00 | 159.12K |
| 2026-07-03 | TWD 3,190.00 | -1.85% | TWD 3,185.00 | TWD 3,270.00 | TWD 3,120.00 | 67.12K |
| 2026-07-02 | TWD 3,250.00 | +5.35% | TWD 3,020.00 | TWD 3,265.00 | TWD 2,925.00 | 118.28K |
| 2026-07-01 | TWD 3,085.00 | +1.65% | TWD 3,100.00 | TWD 3,170.00 | TWD 3,055.00 | 35.09K |
| 2026-06-30 | TWD 3,035.00 | +3.58% | TWD 2,990.00 | TWD 3,060.00 | TWD 2,990.00 | 46.04K |
| 2026-06-29 | TWD 2,930.00 | -3.78% | TWD 2,990.00 | TWD 3,050.00 | TWD 2,910.00 | 79.03K |
| 2026-06-26 | TWD 3,045.00 | -9.91% | TWD 3,380.00 | TWD 3,380.00 | TWD 3,045.00 | 185.15K |
| 2026-06-25 | TWD 3,380.00 | +3.84% | TWD 3,525.00 | TWD 3,525.00 | TWD 3,295.00 | 154.47K |
| 2026-06-24 | TWD 3,255.00 | -3.98% | TWD 3,375.00 | TWD 3,375.00 | TWD 3,170.00 | 202.07K |
| 2026-06-23 | TWD 3,390.00 | -4.78% | TWD 3,560.00 | TWD 3,570.00 | TWD 3,385.00 | 121.31K |
| 2026-06-22 | TWD 3,560.00 | -1.52% | TWD 3,685.00 | TWD 3,790.00 | TWD 3,345.00 | 315.19K |
| 2026-06-18 | TWD 3,615.00 | +7.91% | TWD 3,350.00 | TWD 3,675.00 | TWD 3,300.00 | 257.88K |
| 2026-06-17 | TWD 3,350.00 | +4.04% | TWD 3,220.00 | TWD 3,470.00 | TWD 3,220.00 | 296.78K |
| 2026-06-16 | TWD 3,220.00 | +9.90% | TWD 2,930.00 | TWD 3,220.00 | TWD 2,920.00 | 228.18K |
| 2026-06-15 | TWD 2,930.00 | +5.40% | TWD 2,815.00 | TWD 3,000.00 | TWD 2,740.00 | 260.08K |
| 2026-06-12 | TWD 2,780.00 | -9.74% | TWD 3,250.00 | TWD 3,290.00 | TWD 2,775.00 | 561.07K |
| 2026-06-11 | TWD 3,080.00 | -7.23% | TWD 3,150.00 | TWD 3,340.00 | TWD 2,990.00 | 337.09K |
| 2026-06-10 | TWD 3,320.00 | +4.24% | TWD 3,290.00 | TWD 3,500.00 | TWD 3,215.00 | 393.22K |
| 2026-06-09 | TWD 3,185.00 | +5.29% | TWD 3,200.00 | TWD 3,200.00 | TWD 2,960.00 | 189.42K |
| 2026-06-08 | TWD 3,025.00 | -0.98% | TWD 2,760.00 | TWD 3,030.00 | TWD 2,760.00 | 157.44K |
| 2026-06-05 | TWD 3,055.00 | -1.77% | TWD 3,150.00 | TWD 3,205.00 | TWD 2,960.00 | 115.04K |
| 2026-06-04 | TWD 3,110.00 | -4.01% | TWD 3,280.00 | TWD 3,280.00 | TWD 3,110.00 | 61.11K |
| 2026-06-03 | TWD 3,240.00 | +0.31% | TWD 3,300.00 | TWD 3,405.00 | TWD 3,200.00 | 108.06K |
| 2026-06-02 | TWD 3,230.00 | -5.42% | TWD 3,425.00 | TWD 3,425.00 | TWD 3,230.00 | 120.16K |
| 2026-06-01 | TWD 3,415.00 | -7.07% | TWD 3,595.00 | TWD 3,675.00 | TWD 3,400.00 | 217.00K |
| 2026-05-29 | TWD 3,675.00 | +0.14% | TWD 3,845.00 | TWD 3,870.00 | TWD 3,450.00 | 212.11K |
| 2026-05-28 | TWD 3,670.00 | -4.43% | TWD 3,885.00 | TWD 4,160.00 | TWD 3,535.00 | 392.06K |
| 2026-05-27 | TWD 3,840.00 | +6.37% | TWD 3,790.00 | TWD 3,955.00 | TWD 3,600.00 | 401.37K |
| 2026-05-26 | TWD 3,610.00 | +4.03% | TWD 3,570.00 | TWD 3,725.00 | TWD 3,480.00 | 279.25K |
| 2026-05-25 | TWD 3,470.00 | +2.51% | TWD 3,430.00 | TWD 3,550.00 | TWD 3,430.00 | 221.52K |