Ablerex Electronics Co., Ltd. (TPEX:3628)
Taiwan
· Delayed Price · Currency is TWD 67.50
+6.10 (9.93%)
Sep 26, 2025, 2:31 PM CST
Ablerex Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.10 | 67.50 | 60.20 | 67.50 | 67.50 | 9.93% | 4,578,381 |
| Sep 25, 2025 | 58.80 | 61.70 | 57.70 | 61.40 | 61.40 | 6.41% | 4,027,447 |
| Sep 24, 2025 | 53.00 | 57.70 | 53.00 | 57.70 | 57.70 | 9.90% | 2,452,524 |
| Sep 23, 2025 | 50.90 | 52.90 | 50.60 | 52.50 | 52.50 | 3.55% | 227,079 |
| Sep 22, 2025 | 50.00 | 50.90 | 50.00 | 50.70 | 50.70 | 1.50% | 184,029 |
| Sep 19, 2025 | 50.90 | 51.00 | 49.85 | 49.95 | 49.95 | -1.87% | 220,782 |
| Sep 18, 2025 | 51.10 | 51.50 | 50.80 | 50.90 | 50.90 | 0.20% | 84,634 |
| Sep 17, 2025 | 51.00 | 51.80 | 49.80 | 50.80 | 50.80 | -2.50% | 214,358 |
| Sep 16, 2025 | 51.60 | 52.20 | 51.10 | 52.10 | 52.10 | 0.97% | 59,277 |
| Sep 15, 2025 | 52.30 | 52.30 | 50.50 | 51.60 | 51.60 | - | 226,967 |
| Sep 12, 2025 | 52.60 | 53.80 | 51.60 | 51.60 | 51.60 | -1.71% | 256,227 |
| Sep 11, 2025 | 52.90 | 53.40 | 51.10 | 52.50 | 52.50 | 2.74% | 414,783 |
| Sep 10, 2025 | 53.50 | 53.70 | 50.40 | 51.10 | 51.10 | -4.84% | 804,729 |
| Sep 9, 2025 | 54.80 | 56.60 | 53.70 | 53.70 | 53.70 | -0.56% | 879,740 |
| Sep 8, 2025 | 51.20 | 54.30 | 50.50 | 54.00 | 54.00 | 5.47% | 839,421 |
| Sep 5, 2025 | 49.50 | 52.00 | 49.50 | 51.20 | 51.20 | 3.85% | 307,098 |
| Sep 4, 2025 | 51.10 | 52.00 | 49.30 | 49.30 | 49.30 | -1.40% | 148,738 |
| Sep 3, 2025 | 48.40 | 50.20 | 48.40 | 50.00 | 50.00 | 3.41% | 89,606 |
| Sep 2, 2025 | 48.50 | 49.20 | 47.70 | 48.35 | 48.35 | 0.21% | 108,524 |
| Sep 1, 2025 | 49.85 | 49.85 | 48.00 | 48.25 | 48.25 | -3.21% | 135,027 |
| Aug 29, 2025 | 51.80 | 51.80 | 49.85 | 49.85 | 49.85 | -1.68% | 120,896 |
| Aug 28, 2025 | 50.10 | 52.50 | 50.10 | 50.70 | 50.70 | 1.91% | 353,643 |
| Aug 27, 2025 | 49.65 | 50.80 | 49.65 | 49.75 | 49.75 | 0.20% | 77,184 |
| Aug 26, 2025 | 49.65 | 50.60 | 49.20 | 49.65 | 49.65 | -0.10% | 84,379 |
| Aug 25, 2025 | 49.40 | 50.20 | 49.40 | 49.70 | 49.70 | 0.61% | 106,984 |
| Aug 22, 2025 | 50.20 | 50.90 | 49.40 | 49.40 | 49.40 | -1.59% | 151,956 |
| Aug 21, 2025 | 49.70 | 51.20 | 49.70 | 50.20 | 50.20 | 1.21% | 94,111 |
| Aug 20, 2025 | 50.80 | 50.80 | 48.00 | 49.60 | 49.60 | -1.98% | 254,944 |
| Aug 19, 2025 | 51.90 | 52.20 | 50.50 | 50.60 | 50.60 | -1.36% | 292,464 |
| Aug 18, 2025 | 49.65 | 52.20 | 49.50 | 51.30 | 51.30 | 3.32% | 652,825 |
| Aug 15, 2025 | 50.30 | 50.90 | 49.45 | 49.65 | 49.65 | 1.64% | 338,816 |
| Aug 14, 2025 | 49.15 | 50.30 | 47.20 | 48.85 | 48.85 | 0.83% | 551,827 |
| Aug 13, 2025 | 49.35 | 49.60 | 47.70 | 48.45 | 48.45 | 0.10% | 146,687 |
| Aug 12, 2025 | 47.50 | 48.90 | 46.60 | 48.40 | 48.40 | 4.09% | 374,916 |
| Aug 11, 2025 | 45.85 | 47.80 | 45.50 | 46.50 | 46.50 | 3.91% | 455,797 |
| Aug 8, 2025 | 45.05 | 45.60 | 44.75 | 44.75 | 44.75 | -0.56% | 38,832 |
| Aug 7, 2025 | 44.00 | 45.35 | 44.00 | 45.00 | 45.00 | 3.09% | 91,475 |
| Aug 6, 2025 | 44.00 | 44.00 | 43.20 | 43.65 | 43.65 | 0.34% | 52,396 |
| Aug 5, 2025 | 43.50 | 44.00 | 43.05 | 43.50 | 43.50 | 3.33% | 91,428 |
| Aug 4, 2025 | 42.30 | 42.50 | 42.10 | 42.10 | 42.10 | -0.82% | 40,000 |
| Aug 1, 2025 | 42.30 | 42.50 | 42.30 | 42.45 | 42.45 | -0.35% | 18,120 |
| Jul 31, 2025 | 42.55 | 43.05 | 42.20 | 42.60 | 42.60 | 0.35% | 29,453 |
| Jul 30, 2025 | 42.40 | 42.55 | 42.40 | 42.45 | 42.45 | 0.12% | 19,703 |
| Jul 29, 2025 | 43.10 | 43.10 | 42.40 | 42.40 | 42.40 | -0.59% | 11,965 |
| Jul 28, 2025 | 42.75 | 42.80 | 42.65 | 42.65 | 42.65 | 0.12% | 17,140 |
| Jul 25, 2025 | 42.65 | 42.65 | 42.50 | 42.60 | 42.60 | - | 34,045 |
| Jul 24, 2025 | 43.80 | 44.00 | 42.60 | 42.60 | 42.60 | -1.84% | 66,990 |
| Jul 23, 2025 | 43.40 | 43.60 | 42.75 | 43.40 | 43.40 | 1.40% | 36,812 |
| Jul 22, 2025 | 42.50 | 42.85 | 42.30 | 42.80 | 42.80 | 0.59% | 37,445 |
| Jul 21, 2025 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | -0.12% | 6,700 |