Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.500	16.500	15.250	15.600	15.600	2,950,269
2025-05-05	14.800	15.250	14.650	15.000	15.000	553,400
2025-05-02	14.600	14.750	14.500	14.650	14.650	329,000
2025-04-30	14.800	14.850	14.400	14.450	14.450	450,001
2025-04-29	15.100	15.200	14.800	14.850	14.850	595,433
2025-04-28	15.650	15.650	15.300	15.300	15.300	395,785
2025-04-25	15.550	16.000	15.200	15.500	15.500	1,430,650
2025-04-24	15.100	15.400	14.450	15.100	15.100	1,613,294
2025-04-23	13.750	14.650	13.750	14.650	14.650	1,032,684
2025-04-22	13.600	13.750	13.150	13.350	13.350	708,297
2025-04-21	13.400	14.050	13.000	13.550	13.550	1,492,710
2025-04-18	13.400	13.700	13.000	13.000	13.000	390,164
2025-04-17	13.300	13.500	12.800	13.200	13.200	509,608
2025-04-16	13.900	14.100	13.200	13.200	13.200	529,940
2025-04-15	13.600	14.350	13.500	13.900	13.900	948,446
2025-04-14	12.850	13.350	12.700	13.050	13.050	613,153
2025-04-11	12.550	13.500	12.450	12.950	12.950	965,450
2025-04-10	13.800	13.800	13.800	13.800	13.800	459,754
2025-04-09	13.000	13.500	12.550	12.550	12.550	1,614,286
2025-04-08	13.900	14.350	13.900	13.900	13.900	1,609,395
2025-04-07	15.400	15.400	15.400	15.400	15.400	135,553
2025-04-02	17.500	17.650	17.000	17.100	17.100	646,711
2025-04-01	16.750	17.950	16.750	17.450	17.450	1,391,320
2025-03-31	16.650	16.800	16.200	16.750	16.750	957,236
2025-03-28	16.950	17.550	16.450	16.850	16.850	2,021,039
2025-03-27	17.000	17.250	16.350	16.500	16.500	1,442,924
2025-03-26	17.750	17.800	16.900	16.900	16.900	739,182
2025-03-25	17.950	18.050	17.300	17.700	17.700	1,503,998
2025-03-24	17.150	18.100	16.900	18.100	18.100	2,724,583
2025-03-21	19.100	19.200	17.300	17.300	17.300	4,211,531
2025-03-20	19.200	19.250	18.600	19.200	19.200	1,704,569
2025-03-19	19.200	19.200	18.650	18.900	18.900	2,540,374
2025-03-18	18.700	19.700	18.400	19.200	19.200	8,729,834
2025-03-17	17.650	18.700	17.650	18.700	18.700	4,407,450
2025-03-14	16.550	17.000	16.250	17.000	17.000	2,383,099
2025-03-13	17.000	17.400	15.850	16.500	16.500	7,811,923
2025-03-12	15.200	16.750	15.200	16.750	16.750	9,264,214
2025-03-11	14.750	15.450	14.750	15.250	15.250	7,620,683
2025-03-10	13.500	14.400	13.500	14.400	14.400	3,496,549
2025-03-07	13.200	13.300	13.100	13.100	13.100	134,027
2025-03-06	13.250	13.350	13.150	13.200	13.200	70,320
2025-03-05	13.400	13.400	13.150	13.150	13.150	117,341
2025-03-04	13.400	13.400	13.200	13.400	13.400	63,563
2025-03-03	13.600	13.600	13.400	13.400	13.400	67,386
2025-02-27	13.550	13.900	13.450	13.550	13.550	193,488
2025-02-26	13.650	13.800	13.550	13.600	13.600	47,124
2025-02-25	13.250	13.650	13.250	13.550	13.550	69,736
2025-02-24	13.550	13.850	13.450	13.450	13.450	239,442
2025-02-21	13.300	14.400	13.200	13.500	13.500	544,615
2025-02-20	12.950	13.200	12.950	13.150	13.150	162,556
2025-02-19	12.900	13.100	12.900	12.950	12.950	71,785
2025-02-18	13.200	13.200	12.800	12.900	12.900	62,130
2025-02-17	12.700	13.000	12.700	13.000	13.000	247,407
2025-02-14	12.650	12.650	12.550	12.600	12.600	46,474
2025-02-13	12.550	12.650	12.450	12.550	12.550	93,706
2025-02-12	12.750	12.900	12.550	12.650	12.650	239,831
2025-02-11	12.350	12.550	12.350	12.550	12.550	109,493
2025-02-10	12.450	12.850	12.300	12.500	12.500	221,558
2025-02-07	12.250	12.600	12.100	12.450	12.450	146,325
2025-02-06	12.050	12.150	11.900	12.100	12.100	156,333

← NewerPage 7 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.