Ablerex Electronics Co., Ltd.(TW:3628)
NT$68.60+3.10 (+4.73%)
TW:3628
Ablerex Electronics Co., Ltd. historical prices
NT$68.60
At close:+3.10 (+4.73%)
Ablerex Electronics Co., Ltd. (3628) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.00 | 71.00 | 67.20 | 68.60 | 68.60 | +4.73% | 64,236 | 0.67 |
| Nov 10, 2026 | 66.40 | 67.60 | 65.00 | 65.50 | 65.50 | +2.34% | 105,514 | 1.12 |
| Nov 09, 2026 | 66.00 | 67.90 | 65.90 | 66.10 | 66.10 | +3.28% | 35,982 | 0.38 |
| Nov 06, 2026 | 59.40 | 65.00 | 59.40 | 64.00 | 64.00 | -3.03% | 90,588 | 0.96 |
| Nov 05, 2026 | 66.90 | 67.40 | 65.90 | 66.00 | 66.00 | -1.49% | 56,291 | 0.60 |
| Nov 04, 2026 | 66.20 | 67.00 | 64.20 | 67.00 | 67.00 | +1.21% | 105,104 | 1.14 |
| Nov 03, 2026 | 69.20 | 69.20 | 66.00 | 66.20 | 66.20 | -5.02% | 95,327 | 1.04 |
| Nov 02, 2026 | 68.80 | 70.50 | 68.80 | 69.70 | 69.70 | -0.43% | 49,514 | 0.54 |
| Oct 30, 2026 | 68.30 | 70.00 | 67.20 | 70.00 | 70.00 | -0.57% | 40,781 | 0.44 |
| Oct 29, 2026 | 71.60 | 71.60 | 70.00 | 70.40 | 70.40 | -0.14% | 18,941 | 0.20 |
| Oct 28, 2026 | 70.00 | 70.80 | 70.00 | 70.50 | 70.50 | +0.71% | 37,965 | 0.40 |
| Oct 27, 2026 | 70.20 | 70.20 | 69.10 | 70.00 | 70.00 | -0.14% | 48,710 | 0.52 |
| Oct 26, 2026 | 70.10 | 70.90 | 70.10 | 70.10 | 70.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 70.10 | 70.90 | 70.10 | 70.10 | 70.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.80 | 70.90 | 70.10 | 70.10 | 70.10 | -0.57% | 69,037 | 0.69 |
| Oct 21, 2026 | 71.50 | 71.60 | 70.20 | 70.50 | 70.50 | 0.00% | 69,585 | 0.69 |
| Oct 20, 2026 | 70.80 | 71.30 | 70.50 | 70.50 | 70.50 | 0.00% | 44,492 | 0.43 |
| Oct 19, 2026 | 69.70 | 71.10 | 69.70 | 70.50 | 70.50 | -1.40% | 34,411 | 0.33 |
| Oct 16, 2026 | 70.80 | 71.90 | 70.60 | 71.50 | 71.50 | +2.00% | 48,742 | 0.47 |
| Oct 15, 2026 | 71.20 | 71.20 | 70.10 | 70.10 | 70.10 | -2.09% | 101,458 | 0.95 |
| Oct 14, 2026 | 72.00 | 72.50 | 71.30 | 71.60 | 71.60 | -0.28% | 43,925 | 0.39 |
| Oct 13, 2026 | 72.20 | 72.60 | 71.50 | 71.80 | 71.80 | -2.18% | 69,653 | 0.61 |
| Oct 12, 2026 | 71.50 | 73.80 | 71.00 | 73.40 | 73.40 | +2.66% | 62,068 | 0.54 |
| Oct 09, 2026 | 71.50 | 72.30 | 71.20 | 71.50 | 71.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 72.30 | 72.30 | 71.20 | 71.50 | 71.50 | -1.24% | 99,155 | 0.83 |
| Oct 07, 2026 | 72.50 | 73.00 | 71.80 | 72.40 | 72.40 | +0.84% | 65,633 | 0.55 |
| Oct 06, 2026 | 74.30 | 74.30 | 71.80 | 71.80 | 71.80 | -0.55% | 47,132 | 0.39 |
| Oct 05, 2026 | 72.90 | 72.90 | 71.50 | 72.20 | 72.20 | +0.56% | 94,889 | 0.78 |
| Oct 02, 2026 | 72.00 | 73.10 | 71.80 | 71.80 | 71.80 | -1.37% | 82,943 | 0.66 |
| Oct 01, 2026 | 72.70 | 73.50 | 72.00 | 72.80 | 72.80 | +0.14% | 46,896 | 0.35 |
| Sep 30, 2026 | 73.00 | 73.30 | 72.70 | 72.70 | 72.70 | -0.27% | 79,804 | 0.52 |
| Sep 29, 2026 | 74.20 | 74.20 | 72.90 | 72.90 | 72.90 | -1.88% | 54,788 | 0.31 |
| Sep 28, 2026 | 74.30 | 75.00 | 73.40 | 74.30 | 74.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 74.30 | 75.00 | 73.40 | 74.30 | 74.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 75.00 | 75.00 | 73.40 | 74.30 | 74.30 | 0.00% | 49,396 | 0.27 |
| Sep 23, 2026 | 72.60 | 74.50 | 72.20 | 74.30 | 74.30 | +2.06% | 78,852 | 0.42 |
| Sep 22, 2026 | 72.30 | 72.80 | 71.80 | 72.80 | 72.80 | +0.14% | 97,321 | 0.52 |
| Sep 21, 2026 | 74.50 | 74.50 | 72.40 | 72.70 | 72.70 | -1.09% | 81,102 | 0.43 |
| Sep 18, 2026 | 76.00 | 76.00 | 73.00 | 73.50 | 73.50 | -0.68% | 163,443 | 0.85 |
| Sep 17, 2026 | 73.70 | 74.80 | 73.30 | 74.00 | 74.00 | +0.95% | 159,637 | 0.82 |
| Sep 16, 2026 | 72.00 | 73.70 | 72.00 | 73.30 | 73.30 | +1.81% | 104,644 | 0.54 |
| Sep 15, 2026 | 72.70 | 73.80 | 71.80 | 72.00 | 72.00 | -2.31% | 201,078 | 1.05 |
| Sep 14, 2026 | 76.20 | 78.00 | 73.60 | 73.70 | 73.70 | -4.29% | 639,149 | 3.48 |
| Sep 11, 2026 | 76.00 | 78.20 | 73.60 | 77.00 | 77.00 | +0.92% | 628,632 | 3.56 |
| Sep 10, 2026 | 71.50 | 76.80 | 71.50 | 76.30 | 76.30 | +6.12% | 756,161 | 4.53 |
| Sep 09, 2026 | 68.20 | 72.00 | 68.20 | 71.90 | 71.90 | +5.43% | 164,528 | 0.99 |
| Sep 08, 2026 | 67.40 | 69.00 | 67.40 | 68.20 | 68.20 | -0.29% | 83,117 | 0.49 |
| Sep 07, 2026 | 68.90 | 69.70 | 68.10 | 68.40 | 68.40 | -1.30% | 57,414 | 0.33 |
| Sep 04, 2026 | 69.00 | 69.30 | 68.50 | 69.30 | 69.30 | +1.17% | 48,070 | 0.27 |
| Sep 03, 2026 | 69.20 | 69.20 | 67.90 | 68.50 | 68.50 | -1.01% | 49,326 | 0.27 |
