Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	28.950	29.850	28.950	29.000	29.000	103,000
2024-05-09	28.500	29.500	28.500	28.850	28.850	117,000
2024-05-08	28.200	28.550	28.150	28.300	28.300	23,000
2024-05-07	28.500	28.500	28.200	28.200	28.200	18,000
2024-05-06	28.700	28.700	28.250	28.400	28.400	26,000
2024-05-03	29.050	29.050	28.450	28.450	28.450	30,000
2024-05-02	28.300	28.500	28.250	28.500	28.500	14,000
2024-04-30	29.050	29.050	28.300	28.600	28.600	58,000
2024-04-29	29.000	29.000	28.500	28.800	28.800	60,000
2024-04-26	29.250	29.300	28.750	29.000	29.000	69,000
2024-04-25	29.300	29.550	28.800	28.800	28.800	86,000
2024-04-24	28.950	30.650	28.950	29.450	29.450	446,000
2024-04-23	28.100	29.800	27.850	28.950	28.950	341,000
2024-04-22	27.800	28.150	27.750	27.750	27.750	132,000
2024-04-19	28.350	28.600	27.500	27.750	27.750	126,000
2024-04-18	28.150	28.300	27.800	28.050	28.050	128,000
2024-04-17	28.250	29.000	27.850	27.850	27.850	139,000
2024-04-16	29.450	29.800	27.050	27.750	27.750	241,000
2024-04-15	29.250	29.800	29.150	29.400	29.400	109,000
2024-04-12	29.950	29.950	29.400	29.600	29.600	49,000
2024-04-11	29.000	30.250	29.000	29.450	29.450	83,000
2024-04-10	29.050	30.200	29.050	29.550	29.550	135,000
2024-04-09	29.200	29.200	28.750	28.850	28.850	26,000
2024-04-08	28.600	28.900	28.500	28.650	28.650	47,000
2024-04-03	29.000	29.000	28.100	28.350	28.350	116,000
2024-04-02	30.350	30.350	28.700	29.000	29.000	226,000
2024-04-01	30.000	30.500	29.800	30.000	30.000	96,000
2024-03-29	30.600	30.650	30.000	30.100	30.100	47,000
2024-03-28	30.450	30.600	29.700	29.950	29.950	89,000
2024-03-27	31.100	31.100	30.600	30.600	30.600	44,000
2024-03-26	31.300	31.550	30.600	30.700	30.700	97,000
2024-03-25	30.800	31.000	30.450	30.950	30.950	70,000
2024-03-22	30.100	31.200	30.100	30.450	30.450	154,000
2024-03-21	30.550	30.600	29.800	30.150	30.150	118,000
2024-03-20	30.500	30.500	30.500	30.500	30.500	74,230
2024-03-19	30.500	30.750	30.400	30.500	30.500	79,000
2024-03-18	30.150	30.150	30.150	30.150	30.150	101,383
2024-03-15	31.150	31.350	29.800	30.150	30.150	438,000
2024-03-14	32.350	32.500	31.550	31.800	31.800	135,000
2024-03-13	33.250	33.300	32.000	32.000	32.000	285,000
2024-03-12	34.050	34.100	32.500	33.200	33.200	731,000
2024-03-11	31.200	32.200	31.200	31.500	31.500	145,000
2024-03-08	32.950	33.200	30.550	31.400	31.400	540,000
2024-03-07	34.250	36.500	32.000	32.200	32.200	1,455,000
2024-03-06	33.250	34.800	32.600	34.050	34.050	887,000
2024-03-05	34.150	34.450	32.400	32.550	32.550	1,271,000
2024-03-04	34.500	36.350	34.000	34.500	34.500	3,584,000
2024-03-01	30.250	33.050	30.200	33.050	33.050	786,000
2024-02-29	29.950	30.350	29.800	30.050	30.050	148,000
2024-02-27	30.000	30.350	29.650	29.800	29.800	147,000
2024-02-26	29.800	30.300	29.600	29.950	29.950	151,000
2024-02-23	31.150	31.150	29.700	29.750	29.750	225,000
2024-02-22	30.750	31.300	30.600	30.950	30.950	201,000
2024-02-21	30.500	31.000	30.050	30.550	30.550	194,000
2024-02-20	30.800	31.400	30.100	30.250	30.250	174,000
2024-02-19	31.700	31.700	30.600	30.800	30.800	203,000
2024-02-16	30.900	31.700	30.700	31.350	31.350	315,000
2024-02-15	30.300	31.300	29.750	30.600	30.600	272,000
2024-02-05	31.500	31.850	29.400	30.000	30.000	635,000
2024-02-02	33.650	33.750	31.300	31.300	31.300	1,126,000

← NewerPage 11 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.