Acelon Chemicals & Fiber Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.800	14.800	14.250	14.250	14.250	188,011
2026-10-20	14.850	14.850	14.450	14.550	14.550	244,843
2026-10-19	14.300	15.200	14.300	14.700	14.700	324,381
2026-10-16	14.300	14.700	14.300	14.300	14.300	145,712
2026-10-15	14.350	14.350	14.150	14.350	14.350	219,042
2026-10-14	14.150	14.400	14.100	14.400	14.400	205,002
2026-10-13	14.200	14.400	14.050	14.250	14.250	193,001
2026-10-12	14.450	14.500	14.150	14.400	14.400	172,090
2026-10-08	14.550	14.600	14.250	14.250	14.250	262,001
2026-10-07	14.300	14.650	14.300	14.550	14.550	242,190
2026-10-06	14.450	14.450	14.150	14.150	14.150	132,120
2026-10-05	14.700	14.700	14.250	14.350	14.350	253,153
2026-10-02	14.700	14.750	14.500	14.550	14.550	159,281
2026-10-01	14.850	14.900	14.650	14.700	14.700	117,079
2026-09-30	14.650	14.850	14.650	14.850	14.850	178,000
2026-09-29	14.800	14.900	14.300	14.850	14.850	188,000
2026-09-24	15.000	15.050	14.750	14.750	14.750	67,001
2026-09-23	14.950	15.000	14.850	14.950	14.950	129,000
2026-09-22	15.100	15.100	14.750	14.950	14.950	275,000
2026-09-21	14.950	15.250	14.750	15.100	15.100	341,081
2026-09-18	15.050	15.050	14.850	15.000	15.000	200,000
2026-09-17	14.850	15.300	14.800	14.950	14.950	299,000
2026-09-16	14.850	14.900	14.700	14.850	14.850	219,041
2026-09-15	14.950	14.950	14.600	14.700	14.700	171,000
2026-09-14	14.800	14.900	14.650	14.850	14.850	174,000
2026-09-11	14.950	14.950	14.650	14.800	14.800	266,000
2026-09-10	15.250	15.250	15.000	15.000	15.000	261,000
2026-09-09	15.500	15.600	15.200	15.300	15.300	293,637
2026-09-08	15.550	15.650	15.400	15.500	15.500	304,000
2026-09-07	16.300	16.300	15.600	15.600	15.600	323,002
2026-09-04	15.650	15.950	15.650	15.950	15.750	119,806
2026-09-03	16.100	16.150	15.700	15.700	15.503	337,040
2026-09-02	16.200	16.200	16.000	16.100	15.898	98,000
2026-09-01	16.000	16.400	16.000	16.100	15.898	219,018
2026-08-31	16.050	16.050	15.650	15.950	15.750	215,001
2026-08-28	16.350	16.350	15.800	15.900	15.900	384,101
2026-08-27	15.900	16.250	15.900	16.100	16.100	154,000
2026-08-26	15.800	16.100	15.800	15.900	15.900	201,558
2026-08-25	16.250	16.250	15.800	15.800	15.800	326,244
2026-08-24	16.200	16.250	15.800	16.150	16.150	278,005
2026-08-21	16.300	16.300	16.050	16.200	16.200	501,000
2026-08-20	16.500	16.500	16.150	16.300	16.300	309,079
2026-08-19	16.150	16.400	16.100	16.350	16.350	210,000
2026-08-18	16.300	16.400	16.200	16.300	16.300	157,001
2026-08-17	17.050	17.100	16.200	16.400	16.400	543,030
2026-08-14	16.400	17.300	16.100	17.050	17.050	1,541,112
2026-08-13	16.600	16.950	16.150	16.300	16.300	676,519
2026-08-12	16.750	16.750	16.450	16.600	16.600	193,012
2026-08-11	16.950	16.950	16.250	16.750	16.750	447,000
2026-08-10	16.450	17.100	16.300	17.000	17.000	525,278
2026-08-07	16.100	16.250	16.000	16.250	16.250	203,000
2026-08-06	16.450	16.450	15.950	15.950	15.950	420,000
2026-08-05	16.000	16.300	15.850	16.250	16.250	484,000
2026-08-04	15.600	15.900	15.400	15.850	15.850	388,000
2026-08-03	15.400	15.650	15.150	15.550	15.550	321,000
2026-07-31	15.850	16.300	15.400	15.400	15.400	685,000
2026-07-30	15.750	15.850	15.250	15.650	15.650	343,000
2026-07-29	16.100	16.200	15.000	15.900	15.900	943,000
2026-07-28	16.250	16.250	15.750	16.100	16.100	613,001
2026-07-27	16.900	16.900	16.200	16.650	16.650	482,500

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	0.8031 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.