Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.150	15.250	15.000	15.200	15.200	201,172
2025-07-29	15.300	15.350	14.900	15.000	15.000	317,010
2025-07-28	15.300	15.450	15.150	15.300	15.300	250,045
2025-07-25	15.600	15.600	15.100	15.250	15.250	104,001
2025-07-24	15.400	15.450	15.200	15.450	15.450	51,220
2025-07-23	15.500	15.500	15.250	15.400	15.400	31,003
2025-07-22	15.800	15.800	15.100	15.150	15.150	353,000
2025-07-21	15.650	16.600	15.650	15.750	15.750	289,197
2025-07-18	15.800	16.200	15.600	15.600	15.600	281,000
2025-07-17	15.250	16.000	15.250	15.750	15.750	312,007
2025-07-16	15.100	15.500	15.050	15.100	15.100	188,009
2025-07-15	15.100	15.350	15.050	15.200	15.200	84,001
2025-07-14	15.500	15.500	15.150	15.150	15.150	103,000
2025-07-11	15.450	15.700	15.150	15.450	15.450	138,002
2025-07-10	15.100	15.400	15.100	15.300	15.300	67,278
2025-07-09	15.250	15.300	15.050	15.100	15.100	104,040
2025-07-08	15.100	15.350	14.950	15.250	15.250	130,000
2025-07-07	14.900	15.300	14.550	15.150	15.150	255,002
2025-07-04	15.500	15.500	14.950	14.950	14.950	517,256
2025-07-03	15.550	15.850	15.400	15.400	15.400	254,001
2025-07-02	15.300	15.700	15.250	15.650	15.650	292,102
2025-07-01	15.200	15.850	15.200	15.400	15.400	303,001
2025-06-30	16.050	16.050	14.900	15.150	15.150	2,212,000
2025-06-27	16.900	16.900	16.000	16.000	16.000	461,982
2025-06-26	15.800	16.800	15.700	16.700	16.700	507,002
2025-06-25	16.000	16.100	15.350	15.650	15.650	438,500
2025-06-24	15.350	15.600	15.150	15.600	15.600	518,100
2025-06-23	15.500	15.500	14.500	15.050	15.050	521,110
2025-06-20	16.000	16.200	15.400	15.500	15.500	531,436
2025-06-19	16.550	16.550	15.750	15.750	15.750	582,500
2025-06-18	16.900	16.900	16.500	16.550	16.550	341,000
2025-06-17	16.900	17.050	16.600	16.600	16.600	355,280
2025-06-16	16.300	16.900	16.150	16.750	16.750	501,001
2025-06-13	16.650	16.850	16.250	16.300	16.300	721,046
2025-06-12	17.350	17.350	16.500	16.600	16.600	949,200
2025-06-11	16.800	17.300	16.800	17.200	17.200	695,199
2025-06-10	16.850	17.450	16.800	16.800	16.800	783,600
2025-06-09	17.950	17.950	16.800	16.800	16.800	1,075,150
2025-06-06	18.000	18.450	17.750	17.950	17.950	1,099,278
2025-06-05	17.850	18.350	17.650	17.900	17.900	1,070,990
2025-06-04	18.000	18.350	17.800	17.850	17.850	484,010
2025-06-03	17.550	18.550	17.500	17.950	17.950	1,898,060
2025-06-02	18.900	18.900	17.300	17.400	17.400	974,043
2025-05-29	18.900	18.900	17.550	18.100	18.100	1,535,000
2025-05-28	18.600	19.100	17.950	18.550	18.550	3,684,000
2025-05-27	17.850	17.850	17.400	17.850	17.850	631,028
2025-05-26	17.550	18.100	17.400	17.550	17.550	782,000
2025-05-23	17.650	18.600	17.500	17.550	17.550	851,640
2025-05-22	18.300	18.300	17.550	17.600	17.600	1,456,162
2025-05-21	18.200	19.300	17.950	18.300	18.300	3,976,000
2025-05-20	17.000	18.300	16.950	18.250	18.250	5,225,741
2025-05-19	17.050	17.050	16.400	16.650	16.650	634,010
2025-05-16	17.500	18.000	16.850	16.900	16.900	2,634,000
2025-05-15	16.550	17.500	16.500	16.800	16.800	1,905,283
2025-05-14	16.650	16.650	16.000	16.100	16.100	855,001
2025-05-13	16.000	16.950	15.700	16.650	16.650	1,982,000
2025-05-12	15.850	16.200	15.800	15.850	15.850	517,085
2025-05-09	15.600	16.200	15.600	15.850	15.850	613,270
2025-05-08	15.800	15.950	15.600	15.600	15.600	525,101
2025-05-07	15.800	16.650	15.600	15.800	15.800	1,991,100

← NewerPage 6 of 21 · 1,221 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.