Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13.600	13.650	13.350	13.350	13.350	68,045
2024-01-29	13.350	13.550	13.350	13.450	13.450	195,225
2024-01-26	13.350	13.400	13.250	13.350	13.350	144,124
2024-01-25	13.750	13.750	13.200	13.200	13.200	316,378
2024-01-24	13.700	13.900	13.650	13.650	13.650	250,217
2024-01-23	13.800	13.950	13.600	13.700	13.700	291,725
2024-01-22	13.300	14.250	13.300	13.700	13.700	662,636
2024-01-19	13.300	13.600	13.200	13.200	13.200	302,437
2024-01-18	13.550	13.900	13.250	13.250	13.250	380,737
2024-01-17	13.750	13.900	13.500	13.500	13.500	480,586
2024-01-16	14.100	14.150	13.650	13.750	13.750	378,514
2024-01-15	14.350	14.400	14.000	14.050	14.050	330,086
2024-01-12	13.850	14.050	13.800	13.950	13.950	241,105
2024-01-11	14.250	14.250	13.850	13.850	13.850	479,348
2024-01-10	14.100	14.450	14.000	14.250	14.250	498,107
2024-01-09	14.000	14.150	13.850	14.000	14.000	387,592
2024-01-08	14.100	14.250	13.850	13.900	13.900	423,356
2024-01-05	14.500	14.600	14.100	14.100	14.100	1,088,342
2024-01-04	15.000	16.300	14.350	14.700	14.700	9,741,374
2024-01-03	13.550	14.950	13.550	14.950	14.950	2,495,141
2024-01-02	13.350	13.850	13.350	13.600	13.600	302,887
2023-12-29	13.600	13.650	13.450	13.450	13.450	185,402
2023-12-28	13.650	13.850	13.500	13.550	13.550	409,350
2023-12-27	14.050	14.050	13.650	13.750	13.750	412,464
2023-12-26	14.150	14.300	13.800	13.800	13.800	537,581
2023-12-25	14.450	14.500	14.000	14.000	14.000	410,288
2023-12-22	14.100	14.400	13.900	14.400	14.400	1,043,426
2023-12-21	14.900	15.650	14.100	14.100	14.100	3,253,787
2023-12-20	14.800	15.800	14.500	15.500	15.500	9,204,120
2023-12-19	13.500	14.600	13.300	14.400	14.400	1,123,961
2023-12-18	13.550	14.750	13.550	13.550	13.550	2,988,381
2023-12-15	13.550	13.800	13.350	13.450	13.450	409,727
2023-12-14	14.100	14.100	13.550	13.550	13.550	941,478
2023-12-13	12.800	14.100	12.800	14.100	14.100	995,044
2023-12-12	13.600	13.600	12.850	12.850	12.850	637,080
2023-12-11	13.550	14.000	13.400	13.600	13.600	511,756
2023-12-08	14.200	14.650	13.500	13.750	13.750	1,387,361
2023-12-07	15.100	15.150	13.800	14.100	14.100	5,847,053
2023-12-06	13.100	13.800	12.950	13.800	13.800	910,745
2023-12-05	11.450	12.550	11.450	12.550	12.550	877,206
2023-12-04	11.400	11.450	11.400	11.450	11.450	65,004
2023-12-01	11.400	11.450	11.350	11.400	11.400	45,552
2023-11-30	11.450	11.450	11.350	11.400	11.400	73,861
2023-11-29	11.450	11.450	11.350	11.450	11.450	76,016
2023-11-28	11.550	11.550	11.300	11.450	11.450	110,063
2023-11-27	11.150	11.700	11.150	11.550	11.550	179,841
2023-11-24	11.150	11.200	11.100	11.150	11.150	38,009
2023-11-23	11.300	11.300	11.150	11.200	11.200	81,757
2023-11-22	11.250	11.300	11.250	11.300	11.300	101,372
2023-11-21	11.200	11.300	11.200	11.250	11.250	78,093
2023-11-20	11.050	11.200	11.050	11.150	11.150	75,048
2023-11-17	10.800	11.050	10.800	11.050	11.050	119,440
2023-11-16	10.750	10.800	10.700	10.800	10.800	71,666
2023-11-15	10.700	10.800	10.700	10.750	10.750	42,006
2023-11-14	10.700	10.750	10.650	10.700	10.700	52,004
2023-11-13	10.700	10.800	10.650	10.700	10.700	60,020
2023-11-10	10.700	10.700	10.600	10.600	10.600	108,470
2023-11-09	10.700	10.700	10.600	10.600	10.600	48,159
2023-11-08	10.600	10.700	10.600	10.700	10.700	46,847
2023-11-07	10.600	10.650	10.600	10.650	10.650	31,015

← NewerPage 12 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.