AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan
· Delayed Price · Currency is TWD 892.00
+10.00 (1.13%)
Dec 5, 2025, 1:30 PM CST
AblePrint Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 889.00 | 915.00 | 888.00 | 915.00 | - | 3.74% | 48,981 |
| Dec 4, 2025 | 888.00 | 889.00 | 882.00 | 882.00 | 882.00 | - | 23,502 |
| Dec 3, 2025 | 890.00 | 890.00 | 881.00 | 882.00 | 882.00 | -0.56% | 30,252 |
| Dec 2, 2025 | 878.00 | 897.00 | 878.00 | 887.00 | 887.00 | 1.14% | 51,869 |
| Dec 1, 2025 | 882.00 | 882.00 | 867.00 | 877.00 | 877.00 | -0.23% | 43,323 |
| Nov 28, 2025 | 880.00 | 891.00 | 875.00 | 879.00 | 879.00 | 0.69% | 93,450 |
| Nov 27, 2025 | 894.00 | 895.00 | 861.00 | 873.00 | 873.00 | -0.46% | 49,316 |
| Nov 26, 2025 | 835.00 | 877.00 | 835.00 | 877.00 | 877.00 | 6.17% | 43,289 |
| Nov 25, 2025 | 820.00 | 826.00 | 806.00 | 826.00 | 826.00 | 1.85% | 50,613 |
| Nov 24, 2025 | 795.00 | 811.00 | 795.00 | 811.00 | 811.00 | 2.01% | 70,351 |
| Nov 21, 2025 | 801.00 | 801.00 | 790.00 | 795.00 | 795.00 | -2.33% | 95,239 |
| Nov 20, 2025 | 814.00 | 825.00 | 803.00 | 814.00 | 814.00 | 1.75% | 89,609 |
| Nov 19, 2025 | 821.00 | 830.00 | 796.00 | 800.00 | 800.00 | -3.50% | 169,125 |
| Nov 18, 2025 | 862.00 | 866.00 | 828.00 | 829.00 | 829.00 | -4.93% | 157,070 |
| Nov 17, 2025 | 881.00 | 890.00 | 871.00 | 872.00 | 872.00 | 0.11% | 45,724 |
| Nov 14, 2025 | 860.00 | 929.00 | 855.00 | 871.00 | 871.00 | -0.46% | 158,338 |
| Nov 13, 2025 | 903.00 | 903.00 | 873.00 | 875.00 | 875.00 | -1.69% | 100,071 |
| Nov 12, 2025 | 920.00 | 928.00 | 890.00 | 890.00 | 890.00 | -2.20% | 121,678 |
| Nov 11, 2025 | 891.00 | 928.00 | 862.00 | 910.00 | 910.00 | -2.57% | 468,423 |
| Nov 10, 2025 | 920.00 | 968.00 | 907.00 | 934.00 | 934.00 | -6.51% | 323,782 |
| Nov 7, 2025 | 1,025.00 | 1,025.00 | 995.00 | 999.00 | 999.00 | -2.54% | 60,642 |
| Nov 6, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 3.22% | 55,576 |
| Nov 5, 2025 | 999.00 | 999.00 | 980.00 | 993.00 | 993.00 | -0.60% | 83,179 |
| Nov 4, 2025 | 1,020.00 | 1,035.00 | 998.00 | 999.00 | 999.00 | -2.06% | 81,093 |
| Nov 3, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 66,254 |
| Oct 31, 2025 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.92% | 111,038 |
| Oct 30, 2025 | 1,090.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,040.00 | -6.73% | 221,861 |
| Oct 29, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,115.00 | 1,115.00 | - | 206,607 |
| Oct 28, 2025 | 1,065.00 | 1,140.00 | 1,055.00 | 1,115.00 | 1,115.00 | 5.69% | 439,991 |
| Oct 27, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 3.43% | 226,157 |
| Oct 23, 2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 2.51% | 97,790 |
| Oct 22, 2025 | 1,015.00 | 1,015.00 | 991.00 | 995.00 | 995.00 | 0.40% | 38,432 |
| Oct 21, 2025 | 984.00 | 991.00 | 979.00 | 991.00 | 991.00 | 2.16% | 62,819 |
| Oct 20, 2025 | 980.00 | 980.00 | 964.00 | 970.00 | 970.00 | 0.83% | 35,204 |
| Oct 17, 2025 | 983.00 | 993.00 | 962.00 | 962.00 | 962.00 | -2.93% | 211,491 |
| Oct 16, 2025 | 1,005.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | -1.39% | 125,550 |
| Oct 15, 2025 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 1,005.00 | 0.90% | 63,770 |
| Oct 14, 2025 | 1,045.00 | 1,060.00 | 996.00 | 996.00 | 996.00 | -2.35% | 138,459 |
| Oct 13, 2025 | 995.00 | 1,025.00 | 995.00 | 1,020.00 | 1,020.00 | -2.86% | 113,030 |
| Oct 9, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 60,891 |
| Oct 8, 2025 | 1,045.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.48% | 88,744 |
| Oct 7, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 78,821 |
| Oct 3, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 67,441 |
| Oct 2, 2025 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.48% | 69,637 |
| Oct 1, 2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.34% | 173,657 |
| Sep 30, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 2.39% | 72,104 |
| Sep 26, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,045.00 | -3.69% | 210,146 |
| Sep 25, 2025 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | -3.56% | 163,082 |
| Sep 24, 2025 | 1,125.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | - | 243,496 |
| Sep 23, 2025 | 1,155.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,125.00 | -1.75% | 237,949 |