Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	10.650	10.700	10.650	10.650	10.650	41,048
2023-11-03	10.600	10.700	10.600	10.650	10.650	49,215
2023-11-02	10.650	10.700	10.600	10.700	10.700	30,204
2023-11-01	10.700	10.700	10.600	10.600	10.600	55,527
2023-10-31	10.800	10.800	10.700	10.700	10.700	38,172
2023-10-30	10.850	10.850	10.750	10.800	10.800	27,003
2023-10-27	10.900	10.900	10.800	10.800	10.800	22,172
2023-10-26	10.850	10.850	10.800	10.800	10.800	28,005
2023-10-25	10.950	10.950	10.900	10.900	10.900	57,036
2023-10-24	10.900	10.950	10.900	10.950	10.950	37,066
2023-10-23	11.000	11.000	10.900	10.900	10.900	52,439
2023-10-20	10.850	10.900	10.850	10.900	10.900	32,047
2023-10-19	10.850	10.900	10.850	10.850	10.850	73,002
2023-10-18	10.850	10.900	10.850	10.900	10.900	30,692
2023-10-17	10.900	10.900	10.850	10.850	10.850	30,329
2023-10-16	10.850	10.850	10.800	10.850	10.850	25,011
2023-10-13	10.900	10.900	10.850	10.850	10.850	16,012
2023-10-12	10.900	10.950	10.850	10.900	10.900	27,232
2023-10-11	10.950	10.950	10.850	10.850	10.850	31,499
2023-10-06	10.850	10.950	10.850	10.850	10.850	23,011
2023-10-05	10.900	10.900	10.850	10.850	10.850	87,114
2023-10-04	10.900	10.950	10.850	10.850	10.850	82,155
2023-10-03	11.050	11.050	10.950	10.950	10.950	47,156
2023-10-02	11.150	11.150	11.000	11.050	11.050	199,498
2023-09-28	11.200	11.250	11.100	11.100	11.100	27,400
2023-09-27	11.150	11.200	11.150	11.150	11.150	17,228
2023-09-26	11.150	11.250	11.150	11.250	11.250	15,105
2023-09-25	11.150	11.250	11.100	11.250	11.250	58,147
2023-09-22	11.050	11.200	11.050	11.200	11.200	34,477
2023-09-21	11.150	11.150	11.000	11.050	11.050	35,051
2023-09-20	11.200	11.200	11.100	11.150	11.150	36,557
2023-09-19	11.200	11.200	11.100	11.200	11.200	35,276
2023-09-18	11.200	11.250	11.200	11.200	11.200	38,000
2023-09-15	11.100	11.200	11.050	11.200	11.200	82,040
2023-09-14	11.150	11.150	11.100	11.150	11.150	34,070
2023-09-13	11.100	11.150	11.100	11.150	11.150	35,754
2023-09-12	11.100	11.150	11.100	11.150	11.150	30,069
2023-09-11	11.100	11.100	11.050	11.050	11.050	25,480
2023-09-08	11.150	11.150	11.100	11.100	11.100	25,009
2023-09-07	11.150	11.200	11.100	11.200	11.200	28,089
2023-09-06	11.200	11.250	11.200	11.200	11.200	59,003
2023-09-05	11.350	11.350	11.200	11.250	11.250	19,257
2023-09-04	11.200	11.300	11.200	11.250	11.250	46,058
2023-09-01	11.200	11.200	11.150	11.200	11.200	7,536
2023-08-31	11.200	11.200	11.100	11.200	11.200	24,009
2023-08-30	11.100	11.250	11.100	11.200	11.200	43,007
2023-08-29	11.000	11.150	11.000	11.100	11.100	51,210
2023-08-28	11.100	11.100	11.100	11.100	11.100	7,007
2023-08-25	11.150	11.200	11.100	11.100	11.100	49,001
2023-08-24	11.150	11.300	11.150	11.150	11.150	254,142
2023-08-23	11.250	11.250	11.100	11.150	11.150	129,088
2023-08-22	11.250	11.300	11.100	11.250	11.250	21,003
2023-08-21	11.150	11.250	11.150	11.250	11.250	50,115
2023-08-18	11.050	11.200	11.000	11.150	11.150	134,068
2023-08-17	11.200	11.200	11.100	11.100	11.100	54,002
2023-08-16	11.050	11.200	11.050	11.200	11.200	72,279
2023-08-15	11.100	11.200	11.050	11.200	11.200	33,967
2023-08-14	11.150	11.150	11.050	11.050	11.050	74,011
2023-08-11	11.200	11.300	11.150	11.300	11.300	22,000
2023-08-10	11.150	11.300	11.100	11.200	11.200	122,001

← NewerPage 13 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.