Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	11.200	11.200	11.150	11.150	11.150	35,175
2023-08-08	11.300	11.300	11.200	11.200	11.200	13,345
2023-08-07	11.300	11.300	11.200	11.300	11.300	12,002
2023-08-04	11.100	11.300	11.100	11.300	11.300	143,743
2023-08-02	11.250	11.300	11.100	11.100	11.100	40,436
2023-08-01	11.300	11.300	11.200	11.200	11.200	38,002
2023-07-31	11.250	11.250	11.100	11.150	11.150	82,203
2023-07-28	11.100	11.200	11.100	11.200	11.200	63,046
2023-07-27	11.150	11.300	11.100	11.200	11.200	53,135
2023-07-26	11.100	11.200	11.100	11.150	11.150	30,004
2023-07-25	11.150	11.300	11.150	11.150	11.150	30,503
2023-07-24	11.350	11.350	11.100	11.100	11.100	105,393
2023-07-21	11.250	11.250	11.200	11.200	11.200	39,300
2023-07-20	11.200	11.250	11.200	11.200	11.200	52,054
2023-07-19	11.300	11.500	11.100	11.100	11.100	90,007
2023-07-18	11.200	11.350	11.200	11.250	11.250	17,104
2023-07-17	11.250	11.350	11.200	11.250	11.250	48,003
2023-07-14	11.350	11.350	11.200	11.250	11.250	25,004
2023-07-13	11.300	11.350	11.200	11.350	11.350	53,021
2023-07-12	11.200	11.350	11.200	11.200	11.200	27,003
2023-07-11	11.500	11.500	11.150	11.300	11.300	98,506
2023-07-10	11.400	11.550	11.350	11.500	11.500	147,247
2023-07-07	11.450	11.450	11.300	11.400	11.400	35,003
2023-07-06	11.550	11.550	11.450	11.550	11.550	34,265
2023-07-05	11.700	11.750	11.550	11.550	11.550	42,849
2023-07-04	11.600	11.800	11.500	11.800	11.800	39,001
2023-07-03	11.900	11.900	11.650	11.650	11.650	45,461
2023-06-30	11.800	11.900	11.750	11.900	11.900	31,109
2023-06-29	11.600	11.850	11.600	11.800	11.800	22,018
2023-06-28	11.800	11.800	11.700	11.800	11.800	17,352
2023-06-27	12.050	12.100	11.750	11.750	11.750	93,403
2023-06-26	11.700	12.000	11.700	11.950	11.950	147,448
2023-06-21	11.300	11.650	11.300	11.650	11.650	129,406
2023-06-20	11.400	11.400	11.300	11.300	11.300	22,179
2023-06-19	11.350	11.400	11.250	11.250	11.250	52,531
2023-06-16	11.300	11.350	11.200	11.350	11.350	41,334
2023-06-15	11.350	11.350	11.300	11.300	11.300	25,183
2023-06-14	11.400	11.450	11.250	11.350	11.350	21,144
2023-06-13	11.300	11.400	11.250	11.350	11.350	75,423
2023-06-12	11.350	11.350	11.250	11.300	11.300	32,334
2023-06-09	11.400	11.400	11.300	11.350	11.350	28,633
2023-06-08	11.400	11.500	11.350	11.450	11.450	25,068
2023-06-07	11.400	11.550	11.350	11.550	11.550	73,005
2023-06-06	11.350	11.400	11.250	11.400	11.400	26,443
2023-06-05	11.400	11.600	11.350	11.450	11.450	40,076
2023-06-02	11.200	11.400	11.200	11.300	11.300	71,342
2023-06-01	11.250	11.300	11.150	11.250	11.250	49,096
2023-05-31	11.300	11.300	11.200	11.250	11.250	25,156
2023-05-30	11.250	11.300	11.250	11.250	11.250	59,004
2023-05-29	11.300	11.350	11.150	11.250	11.250	94,198
2023-05-26	11.450	11.450	11.300	11.400	11.400	34,252
2023-05-25	11.300	11.500	11.250	11.450	11.450	40,557
2023-05-24	11.300	11.350	11.250	11.300	11.300	36,309
2023-05-23	11.450	11.450	11.150	11.300	11.300	94,205
2023-05-22	11.350	11.400	11.250	11.400	11.400	69,827
2023-05-19	11.450	11.450	11.300	11.350	11.350	60,460
2023-05-18	11.400	11.500	11.350	11.450	11.450	30,621
2023-05-17	11.500	11.500	11.400	11.500	11.500	46,064
2023-05-16	11.300	11.500	11.300	11.500	11.500	21,274
2023-05-15	11.350	11.400	11.250	11.300	11.300	86,499

← NewerPage 14 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.