Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	12.450	12.450	11.300	11.300	11.300	327,161
2024-08-02	12.700	12.700	12.500	12.550	12.550	101,081
2024-08-01	12.700	12.800	12.700	12.700	12.700	72,626
2024-07-31	12.700	12.700	12.550	12.650	12.650	86,639
2024-07-30	12.600	12.700	12.600	12.700	12.700	33,240
2024-07-29	12.850	12.900	12.700	12.700	12.700	80,402
2024-07-26	12.800	12.900	12.750	12.750	12.750	91,695
2024-07-23	12.850	12.950	12.750	12.800	12.800	143,558
2024-07-22	12.600	12.750	12.600	12.750	12.750	117,689
2024-07-19	12.650	12.700	12.600	12.600	12.600	129,317
2024-07-18	12.650	12.700	12.600	12.650	12.650	126,146
2024-07-17	12.550	12.700	12.550	12.600	12.600	107,891
2024-07-16	12.550	12.600	12.500	12.550	12.550	99,925
2024-07-15	12.700	12.700	12.550	12.550	12.550	101,160
2024-07-12	12.700	12.700	12.600	12.600	12.600	134,458
2024-07-11	12.700	12.750	12.650	12.700	12.700	89,002
2024-07-10	12.700	12.750	12.550	12.750	12.750	165,154
2024-07-09	12.850	12.850	12.600	12.700	12.700	137,247
2024-07-08	12.600	12.800	12.600	12.750	12.750	156,098
2024-07-05	12.550	12.700	12.550	12.600	12.600	139,309
2024-07-04	12.550	12.600	12.550	12.550	12.550	110,715
2024-07-03	12.600	12.600	12.550	12.550	12.550	115,260
2024-07-02	12.550	12.550	12.500	12.550	12.550	80,058
2024-07-01	12.650	12.800	12.600	12.600	12.600	69,109
2024-06-28	12.550	12.650	12.550	12.650	12.650	40,335
2024-06-27	12.550	12.650	12.550	12.550	12.550	99,321
2024-06-26	12.500	12.600	12.500	12.550	12.550	85,241
2024-06-25	12.600	12.600	12.450	12.500	12.500	79,382
2024-06-24	12.450	12.500	12.450	12.450	12.450	41,010
2024-06-21	12.450	12.550	12.450	12.450	12.450	86,281
2024-06-20	12.500	12.600	12.500	12.550	12.550	104,052
2024-06-19	12.600	12.600	12.500	12.500	12.500	70,382
2024-06-18	12.600	12.650	12.550	12.550	12.550	93,058
2024-06-17	12.800	12.850	12.600	12.650	12.650	161,382
2024-06-14	12.650	12.850	12.600	12.700	12.700	117,366
2024-06-13	12.700	12.700	12.650	12.650	12.650	26,426
2024-06-12	12.800	12.800	12.600	12.700	12.700	117,238
2024-06-11	12.900	12.900	12.500	12.600	12.600	189,546
2024-06-07	13.250	13.250	12.650	12.800	12.800	388,409
2024-06-06	12.550	12.550	12.450	12.450	12.450	134,090
2024-06-05	12.550	12.600	12.500	12.500	12.500	131,772
2024-06-04	12.750	12.750	12.550	12.550	12.550	170,356
2024-06-03	12.700	12.800	12.600	12.750	12.750	135,219
2024-05-31	12.450	12.800	12.450	12.700	12.700	185,210
2024-05-30	12.600	12.600	12.500	12.550	12.550	158,334
2024-05-29	12.550	12.650	12.350	12.600	12.600	260,100
2024-05-28	12.550	12.650	12.350	12.550	12.550	175,200
2024-05-27	12.650	12.650	12.450	12.500	12.500	160,102
2024-05-24	12.800	12.850	12.650	12.650	12.650	141,042
2024-05-23	12.900	12.900	12.800	12.800	12.800	68,421
2024-05-22	13.050	13.100	12.900	12.900	12.900	128,587
2024-05-21	12.850	13.150	12.800	13.050	13.050	156,210
2024-05-20	12.850	12.950	12.700	12.850	12.850	118,865
2024-05-17	12.950	13.050	12.750	12.800	12.800	162,466
2024-05-16	13.050	13.050	12.800	12.850	12.850	276,852
2024-05-15	13.050	13.050	12.950	13.000	13.000	56,102
2024-05-14	13.050	13.100	13.000	13.050	13.050	20,015
2024-05-13	13.000	13.150	12.950	13.150	13.150	85,386
2024-05-10	12.800	13.100	12.800	13.100	13.100	97,144
2024-05-09	13.000	13.050	12.900	12.950	12.950	55,282

← NewerPage 10 of 21 · 1,222 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.