Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	28.600	28.600	25.750	26.000	26.000	132,000
2024-08-02	28.900	29.250	28.550	28.600	28.600	59,000
2024-08-01	29.650	30.300	29.000	29.350	29.350	118,000
2024-07-31	29.250	29.250	29.250	29.250	29.250	8,000
2024-07-30	28.550	29.250	28.550	29.250	29.250	34,000
2024-07-29	29.000	29.700	28.800	29.050	29.050	33,000
2024-07-26	28.100	29.000	28.000	29.000	29.000	31,000
2024-07-25	28.900	28.900	28.900	28.900	28.900	0
2024-07-24	28.900	28.900	28.900	28.900	28.900	0
2024-07-23	29.350	29.500	28.900	28.900	28.900	48,000
2024-07-22	29.850	29.850	29.100	29.150	29.150	112,000
2024-07-19	30.600	30.750	29.800	30.500	30.500	96,000
2024-07-18	31.300	31.300	30.300	30.950	30.950	133,000
2024-07-17	31.250	31.550	31.000	31.300	31.300	87,000
2024-07-16	31.100	31.500	30.900	31.100	31.100	79,000
2024-07-15	32.150	32.200	30.900	31.500	31.500	98,000
2024-07-12	31.800	32.300	31.700	31.750	31.750	50,000
2024-07-11	32.500	32.500	31.600	32.200	32.200	90,000
2024-07-10	32.150	32.500	31.250	32.500	32.500	105,000
2024-07-09	31.800	31.800	30.200	31.600	31.600	155,000
2024-07-08	33.550	33.850	31.500	31.600	31.600	451,000
2024-07-05	32.450	34.800	32.450	34.000	34.000	787,000
2024-07-04	33.100	33.450	32.250	32.250	32.250	445,000
2024-07-03	32.250	33.000	31.400	32.450	32.450	286,000
2024-07-02	31.500	32.750	31.400	31.450	31.450	198,000
2024-07-01	30.950	31.900	30.800	31.000	31.000	156,000
2024-06-28	31.350	31.550	30.900	31.000	31.000	104,000
2024-06-27	33.400	33.650	30.950	31.150	31.150	480,000
2024-06-26	32.400	33.100	31.900	32.750	32.750	621,000
2024-06-25	30.350	31.500	29.650	31.250	31.250	206,000
2024-06-24	31.350	32.550	30.500	30.500	30.500	629,000
2024-06-21	30.000	31.000	29.850	30.800	30.800	227,000
2024-06-20	29.150	30.850	29.150	29.850	29.850	313,000
2024-06-19	29.000	29.000	28.800	28.800	28.800	16,000
2024-06-18	29.000	29.250	28.800	28.800	28.800	44,000
2024-06-17	28.950	29.250	28.900	29.000	29.000	46,000
2024-06-14	28.850	29.100	28.800	28.950	28.950	56,000
2024-06-13	29.300	29.300	28.700	28.900	28.900	49,000
2024-06-12	29.050	29.400	29.000	29.100	29.100	45,000
2024-06-11	30.250	30.400	28.950	29.000	29.000	172,000
2024-06-07	29.600	30.450	29.550	30.200	30.200	139,000
2024-06-06	31.500	33.200	29.350	29.350	29.350	877,000
2024-06-05	30.200	31.500	30.100	30.900	30.900	365,000
2024-06-04	30.250	30.300	29.750	30.000	30.000	57,000
2024-06-03	30.400	30.400	29.900	30.150	30.150	43,000
2024-05-31	29.850	30.300	29.750	30.050	30.050	46,000
2024-05-30	30.250	30.400	29.850	29.850	29.850	80,000
2024-05-29	30.550	31.200	30.100	30.250	30.250	170,000
2024-05-28	30.250	30.350	30.000	30.100	30.100	91,000
2024-05-27	30.800	31.100	30.150	30.200	30.200	121,000
2024-05-24	30.000	31.000	30.000	30.600	30.600	155,000
2024-05-23	29.500	31.500	29.200	30.300	30.300	525,000
2024-05-22	29.050	29.400	29.050	29.150	29.150	89,000
2024-05-21	28.700	28.950	28.600	28.950	28.950	23,000
2024-05-20	28.700	28.900	28.550	28.700	28.700	63,000
2024-05-17	28.950	29.000	28.650	28.750	28.750	21,000
2024-05-16	28.900	28.900	28.550	28.800	28.800	36,000
2024-05-15	28.700	28.900	28.200	28.650	28.650	79,000
2024-05-14	28.650	28.650	28.150	28.500	28.500	60,000
2024-05-13	28.650	28.650	28.250	28.300	28.300	63,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1.2000 TWD
2025-09-03	0.4807 TWD
2024-08-26	0.1553 TWD
2023-08-24	0.3891 TWD
2022-07-11	0.2120 TWD
2020-08-20	0.3000 TWD
2019-08-22	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.