Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	12.700	12.950	12.700	12.950	12.950	120,082
2024-10-30	12.750	13.150	12.750	12.800	12.800	107,003
2024-10-29	13.200	13.200	12.800	12.800	12.800	133,869
2024-10-28	13.150	13.850	13.050	13.200	13.200	194,816
2024-10-25	13.350	13.450	13.150	13.200	13.200	150,517
2024-10-24	14.150	14.150	13.100	13.350	13.350	509,393
2024-10-23	12.950	14.200	12.950	14.050	14.050	1,138,094
2024-10-22	12.800	12.950	12.750	12.950	12.950	49,112
2024-10-21	12.800	12.950	12.600	12.950	12.950	118,290
2024-10-18	12.900	13.000	12.700	12.800	12.800	120,033
2024-10-17	12.950	13.000	12.900	12.900	12.900	68,045
2024-10-16	13.100	13.100	12.900	12.950	12.950	52,404
2024-10-15	13.300	13.300	12.900	12.950	12.950	82,154
2024-10-14	13.000	13.150	12.800	13.000	13.000	118,001
2024-10-11	13.250	13.300	12.950	13.000	13.000	109,847
2024-10-09	12.850	13.250	12.850	13.250	13.250	147,044
2024-10-08	13.400	13.400	12.950	13.000	13.000	78,044
2024-10-07	13.500	13.500	13.250	13.300	13.300	91,582
2024-10-04	13.750	13.750	12.950	13.250	13.250	391,711
2024-10-01	13.300	13.500	13.200	13.450	13.450	385,293
2024-09-30	13.100	13.300	13.100	13.150	13.150	228,092
2024-09-27	12.900	13.300	12.900	13.100	13.100	212,514
2024-09-26	12.950	12.950	12.800	12.850	12.850	64,575
2024-09-25	13.050	13.100	12.850	12.900	12.900	248,538
2024-09-24	12.750	13.100	12.600	13.000	13.000	198,568
2024-09-23	12.950	12.950	12.650	12.650	12.650	92,674
2024-09-20	12.650	12.850	12.600	12.800	12.800	234,066
2024-09-19	12.000	12.950	11.900	12.500	12.500	262,352
2024-09-18	12.100	12.150	12.000	12.000	12.000	63,379
2024-09-16	12.200	12.200	12.100	12.100	12.100	53,104
2024-09-13	12.150	12.150	12.050	12.100	12.100	41,835
2024-09-12	12.000	12.150	11.900	12.100	12.100	55,060
2024-09-11	12.000	12.100	11.850	12.050	12.050	126,129
2024-09-10	11.750	11.750	11.400	11.600	11.600	111,676
2024-09-09	11.800	11.850	11.600	11.800	11.800	50,507
2024-09-06	11.900	11.900	11.750	11.900	11.900	57,870
2024-09-05	12.150	12.150	11.850	11.900	11.900	52,350
2024-09-04	12.300	12.300	11.950	11.950	11.950	87,950
2024-09-03	12.350	12.450	12.350	12.350	12.350	17,575
2024-09-02	12.350	12.600	12.350	12.450	12.450	27,205
2024-08-30	12.400	12.450	12.300	12.300	12.300	44,648
2024-08-29	12.450	12.450	12.300	12.400	12.400	107,046
2024-08-28	12.650	12.650	12.450	12.500	12.500	18,022
2024-08-27	12.450	12.550	12.450	12.500	12.500	11,005
2024-08-26	12.700	12.750	12.550	12.600	12.600	51,066
2024-08-23	12.400	12.600	12.200	12.600	12.600	78,307
2024-08-22	12.150	12.400	12.150	12.400	12.400	44,009
2024-08-21	12.350	12.350	12.000	12.250	12.250	147,341
2024-08-20	12.100	12.950	11.950	12.300	12.300	721,089
2024-08-19	12.200	12.300	12.000	12.000	12.000	183,552
2024-08-16	12.150	12.300	12.100	12.200	12.200	63,163
2024-08-15	12.200	12.200	11.950	12.100	12.100	83,501
2024-08-14	12.150	12.150	12.100	12.100	12.100	33,008
2024-08-13	12.100	12.100	12.050	12.050	12.050	27,101
2024-08-12	11.950	12.150	11.950	12.000	12.000	32,062
2024-08-09	11.800	12.100	11.800	11.950	11.950	66,150
2024-08-08	11.850	11.850	11.650	11.700	11.700	41,051
2024-08-07	11.550	12.350	11.550	11.800	11.800	55,018
2024-08-06	11.300	11.550	11.300	11.550	11.550	131,562
2024-08-05	12.450	12.450	11.300	11.300	11.300	327,161

← NewerPage 9 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.