Acelon Chemicals & Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 16.100 | 16.100 | 15.800 | 16.100 | 16.100 | 205,015 |
| 2026-04-28 | 16.400 | 16.400 | 15.800 | 16.100 | 16.100 | 236,002 |
| 2026-04-27 | 17.000 | 17.100 | 16.100 | 16.500 | 16.500 | 256,169 |
| 2026-04-24 | 17.100 | 17.100 | 16.650 | 17.000 | 17.000 | 287,001 |
| 2026-04-23 | 17.250 | 17.250 | 16.550 | 16.900 | 16.900 | 179,236 |
| 2026-04-22 | 17.400 | 17.400 | 16.900 | 17.050 | 17.050 | 271,000 |
| 2026-04-21 | 17.100 | 17.950 | 16.900 | 17.200 | 17.200 | 332,368 |
| 2026-04-20 | 16.800 | 16.850 | 16.450 | 16.800 | 16.800 | 138,588 |
| 2026-04-17 | 16.750 | 16.900 | 16.550 | 16.800 | 16.800 | 128,000 |
| 2026-04-16 | 16.550 | 17.100 | 16.500 | 16.750 | 16.750 | 265,600 |
| 2026-04-15 | 16.450 | 16.550 | 16.250 | 16.450 | 16.450 | 152,000 |
| 2026-04-14 | 17.000 | 17.000 | 16.400 | 16.500 | 16.500 | 422,012 |
| 2026-04-13 | 16.950 | 16.950 | 16.400 | 16.850 | 16.850 | 221,000 |
| 2026-04-10 | 16.750 | 17.000 | 16.450 | 16.850 | 16.850 | 223,321 |
| 2026-04-09 | 17.200 | 17.200 | 16.600 | 17.000 | 17.000 | 79,100 |
| 2026-04-08 | 17.150 | 17.150 | 16.600 | 17.000 | 17.000 | 205,699 |
| 2026-04-07 | 16.750 | 17.000 | 16.350 | 17.000 | 17.000 | 90,526 |
| 2026-04-02 | 16.800 | 16.850 | 16.250 | 16.550 | 16.550 | 231,015 |
| 2026-04-01 | 16.350 | 17.000 | 16.050 | 17.000 | 17.000 | 212,000 |
| 2026-03-31 | 16.450 | 17.000 | 15.550 | 15.900 | 15.900 | 307,001 |
| 2026-03-30 | 17.250 | 17.250 | 16.550 | 16.600 | 16.600 | 212,002 |
| 2026-03-27 | 17.050 | 17.100 | 16.400 | 17.100 | 17.100 | 161,001 |
| 2026-03-26 | 17.500 | 17.650 | 16.750 | 17.100 | 17.100 | 131,004 |
| 2026-03-25 | 16.950 | 17.400 | 16.700 | 17.100 | 17.100 | 261,000 |
| 2026-03-24 | 17.650 | 17.650 | 16.700 | 16.700 | 16.700 | 323,011 |
| 2026-03-23 | 16.800 | 18.000 | 16.750 | 17.550 | 17.550 | 283,000 |
| 2026-03-20 | 18.150 | 18.150 | 17.700 | 17.900 | 17.900 | 248,060 |
| 2026-03-19 | 18.150 | 18.300 | 17.600 | 17.800 | 17.800 | 308,301 |
| 2026-03-18 | 18.200 | 18.450 | 17.950 | 18.250 | 18.250 | 356,386 |
| 2026-03-17 | 18.500 | 19.050 | 17.850 | 18.200 | 18.200 | 678,019 |
| 2026-03-16 | 19.000 | 19.800 | 17.950 | 18.250 | 18.250 | 1,963,005 |
| 2026-03-13 | 17.000 | 18.400 | 16.750 | 18.000 | 18.000 | 541,916 |
| 2026-03-12 | 16.950 | 16.950 | 16.700 | 16.750 | 16.750 | 213,633 |
| 2026-03-11 | 16.750 | 17.200 | 16.750 | 17.150 | 17.150 | 215,427 |
| 2026-03-10 | 16.850 | 17.400 | 16.700 | 16.850 | 16.850 | 242,378 |
| 2026-03-09 | 16.650 | 16.800 | 16.250 | 16.800 | 16.800 | 411,492 |
| 2026-03-06 | 18.200 | 18.200 | 16.350 | 17.100 | 17.100 | 1,603,092 |
| 2026-03-05 | 18.350 | 18.350 | 17.650 | 18.100 | 18.100 | 289,014 |
| 2026-03-04 | 17.600 | 17.950 | 17.100 | 17.650 | 17.650 | 572,012 |
| 2026-03-03 | 19.400 | 19.400 | 17.700 | 18.150 | 18.150 | 1,158,596 |
| 2026-03-02 | 20.600 | 21.000 | 19.600 | 19.600 | 19.600 | 2,704,441 |
| 2026-02-26 | 18.400 | 19.950 | 18.250 | 19.950 | 19.950 | 2,969,661 |
| 2026-02-25 | 17.800 | 18.550 | 17.750 | 18.150 | 18.150 | 1,071,734 |
| 2026-02-24 | 17.900 | 18.050 | 17.500 | 17.750 | 17.750 | 931,001 |
| 2026-02-23 | 17.400 | 17.900 | 17.400 | 17.800 | 17.800 | 1,349,114 |
| 2026-02-11 | 17.400 | 17.750 | 17.350 | 17.400 | 17.400 | 1,364,263 |
| 2026-02-10 | 16.950 | 17.700 | 16.800 | 17.700 | 17.700 | 2,829,611 |
| 2026-02-09 | 16.400 | 17.750 | 16.150 | 17.250 | 17.250 | 4,747,110 |
| 2026-02-06 | 15.300 | 16.650 | 14.850 | 16.650 | 16.650 | 2,413,040 |
| 2026-02-05 | 14.800 | 15.400 | 14.550 | 15.150 | 15.150 | 1,310,500 |
| 2026-02-04 | 14.700 | 14.850 | 14.450 | 14.700 | 14.700 | 730,017 |
| 2026-02-03 | 14.700 | 14.750 | 14.400 | 14.750 | 14.750 | 174,004 |
| 2026-02-02 | 14.650 | 14.650 | 14.200 | 14.650 | 14.650 | 206,005 |
| 2026-01-30 | 14.500 | 14.750 | 14.450 | 14.650 | 14.650 | 145,002 |
| 2026-01-29 | 14.500 | 14.800 | 14.350 | 14.650 | 14.650 | 273,003 |
| 2026-01-28 | 14.900 | 15.100 | 14.500 | 14.500 | 14.500 | 442,045 |
| 2026-01-27 | 14.400 | 15.000 | 14.400 | 15.000 | 15.000 | 362,461 |
| 2026-01-26 | 14.250 | 14.600 | 14.250 | 14.400 | 14.400 | 228,499 |
| 2026-01-23 | 14.300 | 14.400 | 14.100 | 14.150 | 14.150 | 96,000 |
| 2026-01-22 | 14.350 | 14.350 | 14.250 | 14.350 | 14.350 | 98,000 |
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.