Acelon Chemicals & Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16.500 | 16.600 | 16.300 | 16.500 | 16.500 | 561,326 |
| 2025-10-23 | 16.950 | 17.300 | 16.400 | 16.450 | 16.450 | 759,000 |
| 2025-10-22 | 19.000 | 19.050 | 16.950 | 16.950 | 16.950 | 2,219,822 |
| 2025-10-21 | 18.700 | 18.950 | 18.400 | 18.800 | 18.800 | 570,528 |
| 2025-10-20 | 18.900 | 19.300 | 18.300 | 18.650 | 18.650 | 1,016,028 |
| 2025-10-17 | 18.000 | 19.000 | 17.950 | 18.600 | 18.600 | 1,438,000 |
| 2025-10-16 | 17.650 | 18.000 | 17.550 | 18.000 | 18.000 | 494,044 |
| 2025-10-15 | 17.550 | 18.000 | 17.350 | 17.800 | 17.800 | 224,447 |
| 2025-10-14 | 18.300 | 18.550 | 17.450 | 17.450 | 17.450 | 922,005 |
| 2025-10-13 | 17.850 | 18.650 | 17.250 | 18.250 | 18.250 | 1,132,803 |
| 2025-10-09 | 18.200 | 18.300 | 17.700 | 17.850 | 17.850 | 468,067 |
| 2025-10-08 | 17.600 | 18.200 | 17.600 | 17.900 | 17.900 | 537,000 |
| 2025-10-07 | 16.900 | 17.400 | 16.900 | 17.400 | 17.400 | 304,539 |
| 2025-10-03 | 17.450 | 17.550 | 16.800 | 16.950 | 16.950 | 380,001 |
| 2025-10-02 | 17.300 | 17.750 | 17.250 | 17.450 | 17.450 | 270,115 |
| 2025-10-01 | 17.250 | 17.500 | 16.950 | 17.500 | 17.500 | 277,000 |
| 2025-09-30 | 17.700 | 17.750 | 17.100 | 17.250 | 17.250 | 335,069 |
| 2025-09-29 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 0 |
| 2025-09-26 | 17.150 | 17.750 | 17.150 | 17.550 | 17.550 | 493,623 |
| 2025-09-25 | 17.300 | 17.700 | 17.150 | 17.150 | 17.150 | 211,000 |
| 2025-09-24 | 17.250 | 17.500 | 16.800 | 17.400 | 17.400 | 314,081 |
| 2025-09-23 | 17.850 | 17.900 | 17.050 | 17.200 | 17.200 | 757,167 |
| 2025-09-22 | 17.500 | 18.300 | 17.350 | 17.700 | 17.700 | 1,233,520 |
| 2025-09-19 | 16.250 | 17.100 | 16.150 | 17.000 | 17.000 | 775,279 |
| 2025-09-18 | 16.600 | 16.700 | 16.200 | 16.300 | 16.300 | 449,001 |
| 2025-09-17 | 16.650 | 16.950 | 16.600 | 16.600 | 16.600 | 126,505 |
| 2025-09-16 | 16.900 | 17.350 | 16.600 | 16.650 | 16.650 | 267,402 |
| 2025-09-15 | 16.800 | 17.200 | 16.600 | 16.850 | 16.850 | 260,179 |
| 2025-09-12 | 16.500 | 17.800 | 16.500 | 16.800 | 16.800 | 630,200 |
| 2025-09-11 | 16.500 | 16.600 | 16.200 | 16.300 | 16.300 | 211,000 |
| 2025-09-10 | 17.100 | 17.200 | 16.550 | 16.650 | 16.650 | 395,000 |
| 2025-09-09 | 16.500 | 17.450 | 16.050 | 16.700 | 16.700 | 668,622 |
| 2025-09-08 | 16.100 | 16.500 | 15.600 | 16.050 | 16.050 | 511,278 |
| 2025-09-05 | 15.500 | 16.650 | 15.450 | 16.150 | 16.150 | 1,214,106 |
| 2025-09-04 | 15.400 | 15.400 | 15.150 | 15.150 | 15.150 | 217,799 |
| 2025-09-03 | 15.000 | 15.400 | 15.000 | 15.100 | 15.100 | 173,000 |
| 2025-09-02 | 15.050 | 15.150 | 15.000 | 15.000 | 15.000 | 222,001 |
| 2025-09-01 | 15.300 | 15.300 | 14.900 | 15.050 | 15.050 | 152,280 |
| 2025-08-29 | 15.600 | 15.600 | 15.250 | 15.250 | 15.250 | 49,013 |
| 2025-08-28 | 15.300 | 15.600 | 15.200 | 15.300 | 15.300 | 82,004 |
| 2025-08-27 | 15.200 | 15.400 | 15.100 | 15.250 | 15.250 | 92,000 |
| 2025-08-26 | 15.200 | 15.400 | 15.000 | 15.200 | 15.200 | 199,000 |
| 2025-08-25 | 15.300 | 15.400 | 15.000 | 15.200 | 15.200 | 195,081 |
| 2025-08-22 | 15.200 | 15.600 | 15.200 | 15.250 | 15.250 | 104,000 |
| 2025-08-21 | 15.200 | 15.650 | 15.200 | 15.300 | 15.300 | 42,476 |
| 2025-08-20 | 15.650 | 15.650 | 15.250 | 15.300 | 15.300 | 180,007 |
| 2025-08-19 | 15.450 | 16.050 | 15.450 | 15.650 | 15.650 | 241,001 |
| 2025-08-18 | 15.800 | 16.050 | 15.400 | 15.400 | 15.400 | 235,200 |
| 2025-08-15 | 15.150 | 15.950 | 15.000 | 15.800 | 15.800 | 347,027 |
| 2025-08-14 | 14.800 | 15.300 | 14.800 | 15.000 | 15.000 | 135,040 |
| 2025-08-13 | 14.600 | 14.950 | 14.600 | 14.800 | 14.800 | 160,720 |
| 2025-08-12 | 14.650 | 14.900 | 14.500 | 14.600 | 14.600 | 129,100 |
| 2025-08-11 | 14.950 | 14.950 | 14.300 | 14.550 | 14.550 | 405,000 |
| 2025-08-08 | 15.000 | 15.100 | 14.900 | 14.950 | 14.950 | 126,000 |
| 2025-08-07 | 15.000 | 15.000 | 14.800 | 15.000 | 15.000 | 158,002 |
| 2025-08-06 | 14.900 | 15.000 | 14.800 | 15.000 | 15.000 | 67,127 |
| 2025-08-05 | 14.900 | 15.000 | 14.750 | 15.000 | 15.000 | 198,579 |
| 2025-08-04 | 15.050 | 15.050 | 14.550 | 14.900 | 14.900 | 158,367 |
| 2025-08-01 | 14.800 | 15.150 | 14.700 | 15.100 | 15.100 | 164,100 |
| 2025-07-31 | 15.100 | 15.200 | 14.750 | 14.900 | 14.900 | 276,453 |
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.