Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.750	11.950	11.750	11.850	11.850	163,842
2025-02-04	11.850	11.900	11.700	11.750	11.750	68,792
2025-02-03	11.750	12.050	11.500	11.750	11.750	126,014
2025-01-22	11.850	12.100	11.700	11.850	11.850	312,337
2025-01-21	11.850	11.950	11.800	11.850	11.850	71,004
2025-01-20	11.650	11.850	11.650	11.750	11.750	76,030
2025-01-17	11.650	11.800	11.650	11.650	11.650	36,383
2025-01-16	11.700	11.850	11.500	11.650	11.650	59,855
2025-01-15	11.850	11.900	11.700	11.700	11.700	98,616
2025-01-14	11.850	11.900	11.750	11.850	11.850	46,327
2025-01-13	12.100	12.150	11.850	11.900	11.900	183,546
2025-01-10	12.250	12.650	12.250	12.450	12.450	167,009
2025-01-09	12.050	12.150	11.950	12.100	12.100	115,272
2025-01-08	11.950	12.200	11.950	12.050	12.050	220,641
2025-01-07	11.800	12.000	11.700	11.850	11.850	154,173
2025-01-06	11.700	11.800	11.650	11.750	11.750	67,501
2025-01-03	11.650	11.750	11.550	11.700	11.700	99,374
2025-01-02	11.800	11.800	11.650	11.650	11.650	57,419
2024-12-31	11.900	11.900	11.650	11.650	11.650	130,445
2024-12-30	12.000	12.050	11.950	11.950	11.950	35,266
2024-12-27	12.050	12.250	11.950	11.950	11.950	121,126
2024-12-26	12.100	12.150	11.950	12.050	12.050	72,632
2024-12-25	11.950	12.150	11.900	12.150	12.150	90,087
2024-12-24	12.100	12.200	11.900	11.900	11.900	112,091
2024-12-23	12.050	12.300	12.000	12.150	12.150	85,722
2024-12-20	12.000	12.050	11.950	12.050	12.050	143,035
2024-12-19	12.150	12.150	11.750	12.000	12.000	362,182
2024-12-18	12.250	12.600	12.250	12.400	12.400	213,138
2024-12-17	12.450	12.700	12.300	12.300	12.300	225,005
2024-12-16	13.050	13.150	12.450	12.450	12.450	368,178
2024-12-13	13.250	13.300	13.100	13.150	13.150	154,165
2024-12-12	13.200	13.400	13.200	13.350	13.350	129,192
2024-12-11	13.650	13.850	13.100	13.200	13.200	648,560
2024-12-10	13.700	14.150	13.700	13.800	13.800	212,095
2024-12-09	13.800	13.950	13.700	13.750	13.750	235,224
2024-12-06	13.900	14.100	13.850	13.900	13.900	263,321
2024-12-05	14.650	14.650	13.900	14.050	14.050	309,441
2024-12-04	14.100	14.650	13.950	14.450	14.450	324,751
2024-12-03	13.800	14.250	13.800	14.150	14.150	266,089
2024-12-02	14.400	14.400	13.600	13.750	13.750	329,548
2024-11-29	13.650	14.300	13.600	13.950	13.950	219,625
2024-11-28	14.200	14.200	13.600	13.850	13.850	487,910
2024-11-27	14.450	14.800	14.000	14.050	14.050	718,078
2024-11-26	15.150	15.350	14.350	14.550	14.550	1,554,974
2024-11-25	14.900	15.550	14.800	15.000	15.000	2,753,458
2024-11-22	13.300	14.500	13.300	14.500	14.500	1,747,678
2024-11-21	13.450	13.450	13.100	13.200	13.200	192,739
2024-11-20	13.550	13.550	13.300	13.450	13.450	166,440
2024-11-19	13.100	13.550	12.900	13.300	13.300	346,489
2024-11-18	13.650	13.800	13.000	13.100	13.100	712,097
2024-11-15	14.300	14.450	13.100	13.650	13.650	1,201,834
2024-11-14	14.550	15.150	14.300	14.300	14.300	971,156
2024-11-13	15.900	15.900	14.350	14.450	14.450	2,987,645
2024-11-12	15.000	15.250	14.900	15.250	15.250	2,411,196
2024-11-11	14.700	14.750	13.700	13.900	13.900	793,028
2024-11-08	13.850	14.450	13.700	14.350	14.350	1,230,972
2024-11-07	14.000	14.150	13.400	13.650	13.650	889,615
2024-11-06	12.650	13.100	12.650	12.900	12.900	220,622
2024-11-05	12.850	12.900	12.600	12.600	12.600	138,807
2024-11-04	12.950	12.950	12.750	12.850	12.850	69,196

← NewerPage 8 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.