Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	12.900	13.000	12.850	13.000	13.000	88,003
2024-05-07	13.050	13.050	12.850	12.900	12.900	65,011
2024-05-06	13.100	13.200	13.000	13.050	13.050	70,591
2024-05-03	13.000	13.100	13.000	13.100	13.100	57,751
2024-05-02	13.300	13.300	12.950	13.100	13.100	158,302
2024-04-30	12.800	13.300	12.800	13.200	13.200	246,962
2024-04-29	12.650	12.900	12.400	12.800	12.800	126,058
2024-04-26	12.300	12.650	12.300	12.500	12.500	109,867
2024-04-25	12.200	12.400	12.200	12.350	12.350	57,026
2024-04-24	12.350	12.350	12.250	12.250	12.250	52,016
2024-04-23	12.400	12.700	12.300	12.350	12.350	164,251
2024-04-22	12.150	12.900	12.150	12.400	12.400	161,108
2024-04-19	12.400	12.400	12.100	12.100	12.100	124,919
2024-04-18	12.400	12.550	12.400	12.500	12.500	53,581
2024-04-17	12.350	12.500	12.250	12.450	12.450	122,916
2024-04-16	12.650	12.650	12.250	12.250	12.250	165,619
2024-04-15	13.000	13.000	12.600	12.650	12.650	207,516
2024-04-12	13.200	13.250	12.950	12.950	12.950	109,155
2024-04-11	12.900	13.400	12.900	13.050	13.050	160,144
2024-04-10	12.800	12.950	12.800	12.900	12.900	105,640
2024-04-09	12.900	12.950	12.750	12.800	12.800	138,176
2024-04-08	13.050	13.050	12.850	12.900	12.900	195,264
2024-04-03	13.200	13.200	13.050	13.050	13.050	115,234
2024-04-02	13.400	13.400	13.100	13.200	13.200	157,292
2024-04-01	13.500	13.500	13.300	13.400	13.400	46,324
2024-03-29	13.200	13.500	13.200	13.500	13.500	150,023
2024-03-28	13.500	13.500	13.150	13.250	13.250	189,212
2024-03-27	13.500	13.700	13.450	13.550	13.550	259,236
2024-03-26	13.600	13.900	13.500	13.500	13.500	206,136
2024-03-25	13.400	13.700	13.400	13.600	13.600	153,500
2024-03-22	13.600	13.700	13.350	13.350	13.350	141,471
2024-03-21	13.400	13.800	13.400	13.550	13.550	182,732
2024-03-20	14.450	14.550	13.450	13.450	13.450	769,550
2024-03-19	14.000	14.350	13.700	14.100	14.100	1,094,138
2024-03-18	13.250	13.950	13.050	13.650	13.650	924,940
2024-03-15	13.400	13.400	13.000	13.200	13.200	178,228
2024-03-14	13.400	13.500	13.250	13.350	13.350	101,080
2024-03-13	13.500	13.700	13.250	13.350	13.350	158,921
2024-03-12	13.250	13.750	13.250	13.600	13.600	195,921
2024-03-11	13.200	13.800	13.200	13.300	13.300	382,797
2024-03-08	13.100	14.400	13.100	13.400	13.400	2,655,671
2024-03-07	13.200	13.250	13.100	13.100	13.100	164,922
2024-03-06	13.400	13.400	13.200	13.200	13.200	116,605
2024-03-05	13.250	13.350	13.200	13.300	13.300	117,500
2024-03-04	13.450	13.500	13.250	13.250	13.250	175,076
2024-03-01	13.450	13.550	13.350	13.450	13.450	171,615
2024-02-29	13.300	13.650	13.200	13.450	13.450	256,619
2024-02-27	13.550	13.550	13.100	13.150	13.150	285,421
2024-02-26	13.650	13.650	13.450	13.500	13.500	87,140
2024-02-23	14.000	14.050	13.550	13.600	13.600	110,111
2024-02-22	14.100	14.100	13.850	13.950	13.950	174,309
2024-02-21	13.950	14.500	13.950	14.050	14.050	662,159
2024-02-20	14.000	14.200	13.900	13.950	13.950	252,754
2024-02-19	13.950	14.150	13.850	13.900	13.900	198,545
2024-02-16	13.400	13.950	13.400	13.800	13.800	340,388
2024-02-15	13.400	13.400	13.150	13.350	13.350	200,834
2024-02-05	13.600	13.600	13.300	13.300	13.300	209,510
2024-02-02	13.400	13.800	13.400	13.700	13.700	195,828
2024-02-01	13.700	13.700	13.400	13.450	13.450	99,025
2024-01-31	13.400	13.850	13.400	13.550	13.550	261,433

← NewerPage 11 of 21 · 1,216 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.