Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.450	14.450	14.250	14.300	14.300	56,156
2026-01-20	14.450	14.700	14.400	14.450	14.450	222,001
2026-01-19	14.350	14.550	14.350	14.450	14.450	168,002
2026-01-16	14.400	14.400	14.150	14.300	14.300	56,000
2026-01-15	14.500	14.550	14.200	14.300	14.300	86,002
2026-01-14	14.350	14.550	14.250	14.400	14.400	296,278
2026-01-13	13.850	14.400	13.850	14.300	14.300	240,981
2026-01-12	14.150	14.200	13.850	14.050	14.050	92,001
2026-01-09	13.850	14.100	13.750	14.000	14.000	64,058
2026-01-08	14.200	14.200	13.850	13.950	13.950	51,168
2026-01-07	13.750	14.150	13.600	14.100	14.100	150,016
2026-01-06	13.750	13.850	13.600	13.750	13.750	74,210
2026-01-05	14.100	14.100	13.450	13.700	13.700	183,427
2026-01-02	14.200	14.200	13.900	14.100	14.100	93,000
2025-12-31	13.900	14.200	13.800	14.200	14.200	148,001
2025-12-30	14.200	14.250	13.500	13.850	13.850	401,010
2025-12-29	14.350	14.500	14.050	14.050	14.050	130,001
2025-12-26	14.250	14.350	14.050	14.300	14.300	232,000
2025-12-24	14.450	14.450	14.100	14.300	14.300	79,027
2025-12-23	14.450	14.500	14.200	14.400	14.400	57,020
2025-12-22	14.150	14.400	14.150	14.350	14.350	67,001
2025-12-19	14.250	14.350	14.150	14.150	14.150	28,000
2025-12-18	14.350	14.350	14.100	14.350	14.350	85,001
2025-12-17	14.600	14.600	14.100	14.300	14.300	169,062
2025-12-16	14.250	14.600	14.100	14.600	14.600	137,001
2025-12-15	14.150	14.750	14.150	14.600	14.600	96,201
2025-12-12	14.150	14.500	14.150	14.400	14.400	98,002
2025-12-11	14.300	14.300	13.950	14.100	14.100	88,000
2025-12-10	14.000	14.150	13.950	14.150	14.150	91,001
2025-12-09	14.100	14.100	13.900	14.000	14.000	131,001
2025-12-08	14.100	14.200	14.050	14.150	14.150	25,001
2025-12-05	14.350	14.350	14.100	14.100	14.100	138,024
2025-12-04	14.250	14.650	14.250	14.350	14.350	92,070
2025-12-03	14.200	14.400	14.150	14.250	14.250	88,075
2025-12-02	14.250	14.350	14.100	14.200	14.200	61,240
2025-12-01	14.700	14.700	14.250	14.250	14.250	63,010
2025-11-28	14.400	14.600	14.350	14.600	14.600	30,001
2025-11-27	14.850	14.850	14.400	14.400	14.400	206,139
2025-11-26	14.350	15.000	14.350	15.000	15.000	179,000
2025-11-25	14.500	14.600	14.250	14.600	14.600	74,090
2025-11-24	14.200	14.650	14.000	14.500	14.500	620,048
2025-11-21	14.300	14.400	14.050	14.350	14.350	184,013
2025-11-20	14.450	14.450	14.150	14.450	14.450	140,000
2025-11-19	14.150	14.550	13.950	14.450	14.450	124,076
2025-11-18	14.650	14.650	14.000	14.100	14.100	270,680
2025-11-17	15.150	15.150	14.000	14.600	14.600	398,000
2025-11-14	15.000	15.400	14.850	15.100	15.100	138,004
2025-11-13	15.050	15.100	14.800	15.050	15.050	140,001
2025-11-12	15.100	15.200	14.850	14.900	14.900	194,799
2025-11-11	15.250	15.600	14.750	14.850	14.850	346,903
2025-11-10	15.300	15.550	15.250	15.250	15.250	140,000
2025-11-07	15.650	16.000	15.200	15.450	15.450	217,500
2025-11-06	15.700	15.700	15.300	15.600	15.600	158,000
2025-11-05	15.400	15.800	15.250	15.300	15.300	147,192
2025-11-04	15.650	15.650	15.250	15.400	15.400	174,120
2025-11-03	15.400	15.650	15.350	15.500	15.500	144,351
2025-10-31	15.850	15.850	15.400	15.400	15.400	320,112
2025-10-30	16.400	16.400	15.550	15.700	15.700	404,032
2025-10-29	16.550	16.550	16.150	16.400	16.400	275,157
2025-10-28	16.450	16.500	16.200	16.250	16.250	220,143

← NewerPage 4 of 5 · 244 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.