Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.250	18.000	17.100	17.350	17.350	1,053,468
2026-07-22	18.000	18.350	17.250	17.300	17.300	1,410,040
2026-07-21	17.300	18.750	17.250	18.150	18.150	2,177,416
2026-07-20	17.100	18.650	16.800	17.300	17.300	2,682,429
2026-07-17	17.900	18.500	17.000	17.100	17.100	1,229,001
2026-07-16	18.550	18.950	17.750	18.700	18.700	1,828,500
2026-07-15	19.750	20.100	18.100	18.300	18.300	6,089,000
2026-07-14	16.950	18.500	16.500	18.500	18.500	4,689,000
2026-07-13	16.600	17.450	16.300	16.850	16.850	1,782,001
2026-07-10	16.850	16.850	16.850	16.850	16.850	0
2026-07-09	17.750	18.200	16.700	16.850	16.850	2,078,012
2026-07-08	20.000	20.000	17.500	17.500	17.500	6,136,000
2026-07-07	19.800	20.100	19.250	19.400	19.400	8,652,055
2026-07-06	18.400	18.900	17.500	18.300	18.300	5,765,621
2026-07-03	17.650	18.600	17.300	18.400	18.400	2,297,001
2026-07-02	17.000	17.850	15.850	17.850	17.850	3,086,007
2026-07-01	16.250	16.250	16.250	16.250	16.250	648,386
2026-06-30	14.700	14.900	14.250	14.800	14.800	617,080
2026-06-29	14.000	14.800	14.000	14.800	14.800	196,002
2026-06-26	14.200	14.200	13.800	14.100	14.100	148,142
2026-06-25	14.150	14.250	14.050	14.200	14.200	116,000
2026-06-24	14.350	14.350	14.000	14.050	14.050	277,002
2026-06-23	14.650	14.650	14.150	14.400	14.400	247,100
2026-06-22	14.600	14.800	14.350	14.650	14.650	316,088
2026-06-18	14.100	14.850	13.800	14.300	14.300	817,000
2026-06-17	14.050	14.400	13.850	14.000	14.000	535,258
2026-06-16	14.700	14.700	14.000	14.000	14.000	333,050
2026-06-15	14.800	15.200	14.550	14.700	14.700	278,001
2026-06-12	14.550	14.900	14.450	14.750	14.750	944,458
2026-06-11	14.200	14.500	13.950	14.500	14.500	211,208
2026-06-10	14.250	14.250	13.900	14.150	14.150	222,040
2026-06-09	14.400	14.550	13.900	14.150	14.150	699,001
2026-06-08	13.900	14.400	13.750	14.400	14.400	226,001
2026-06-05	14.400	14.500	13.950	14.500	14.500	168,144
2026-06-04	14.700	14.700	14.300	14.400	14.400	161,245
2026-06-03	14.350	14.700	14.300	14.700	14.700	169,045
2026-06-02	14.200	14.350	13.950	14.350	14.350	173,001
2026-06-01	14.050	14.300	13.750	14.200	14.200	302,604
2026-05-29	14.000	14.000	13.500	14.000	14.000	556,055
2026-05-28	13.550	14.150	13.550	13.800	13.800	407,946
2026-05-27	14.450	14.450	13.700	13.750	13.750	242,000
2026-05-26	14.600	14.600	14.200	14.450	14.450	128,001
2026-05-25	14.950	14.950	14.200	14.700	14.700	248,129
2026-05-22	14.800	14.800	14.450	14.750	14.750	137,029
2026-05-21	14.700	14.700	14.500	14.700	14.700	87,236
2026-05-20	14.800	14.800	14.500	14.650	14.650	146,000
2026-05-19	14.550	14.900	14.350	14.900	14.900	49,799
2026-05-18	14.400	14.600	14.300	14.550	14.550	135,294
2026-05-15	14.500	14.800	14.350	14.400	14.400	113,004
2026-05-14	14.550	14.850	14.300	14.350	14.350	197,014
2026-05-13	15.200	15.700	14.500	14.500	14.500	384,088
2026-05-12	15.900	15.950	15.250	15.250	15.250	243,015
2026-05-11	15.850	15.850	15.300	15.850	15.850	274,048
2026-05-08	15.950	15.950	15.600	15.600	15.600	103,021
2026-05-07	15.900	16.000	15.450	15.950	15.950	164,002
2026-05-06	16.100	16.100	15.150	15.950	15.950	333,359
2026-05-05	15.950	16.100	15.750	15.850	15.850	149,177
2026-05-04	16.250	16.400	15.800	15.800	15.800	281,731
2026-04-30	16.100	16.600	15.800	16.300	16.300	191,000
2026-04-29	16.100	16.100	15.800	16.100	16.100	205,015

← NewerPage 2 of 3 · 126 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.