Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	33.650	33.750	31.300	31.300	31.300	1,126,000
2024-02-01	35.500	36.700	33.650	33.650	33.650	4,852,000
2024-01-31	31.000	34.500	31.000	34.500	34.500	2,427,000
2024-01-30	34.200	34.300	31.050	31.400	31.400	3,464,000
2024-01-29	33.000	33.950	32.450	33.950	33.950	3,589,000
2024-01-26	28.400	30.900	28.400	30.900	30.900	1,016,000
2024-01-25	27.900	28.150	27.850	28.100	28.100	29,000
2024-01-24	27.800	28.250	27.700	27.900	27.900	31,000
2024-01-23	27.450	27.800	27.450	27.650	27.650	7,000
2024-01-22	27.800	27.800	27.600	27.700	27.700	9,000
2024-01-19	27.800	27.850	27.600	27.700	27.700	13,000
2024-01-18	27.450	27.700	27.450	27.700	27.700	18,000
2024-01-17	27.450	27.450	27.400	27.400	27.400	31,000
2024-01-16	27.550	27.550	27.500	27.500	27.500	7,000
2024-01-15	27.850	27.850	27.100	27.400	27.400	19,125
2024-01-12	27.000	27.950	27.000	27.550	27.550	18,000
2024-01-11	28.350	28.350	27.600	27.600	27.600	37,000
2024-01-10	27.600	27.600	27.600	27.600	27.600	19,000
2024-01-09	27.800	27.800	27.600	27.600	27.600	14,000
2024-01-08	27.950	27.950	27.650	27.650	27.650	35,000
2024-01-05	27.950	28.300	27.500	27.800	27.800	51,000
2024-01-04	27.800	27.800	27.700	27.750	27.750	20,000
2024-01-03	27.550	27.850	27.550	27.600	27.600	26,000
2024-01-02	27.650	27.650	27.600	27.600	27.600	29,000
2023-12-29	27.650	27.650	27.650	27.650	27.650	1,000
2023-12-28	27.500	27.800	27.500	27.550	27.550	19,000
2023-12-27	27.500	27.550	27.500	27.500	27.500	8,000
2023-12-26	27.400	27.400	27.400	27.400	27.400	1,000
2023-12-25	27.650	27.650	27.300	27.350	27.350	11,000
2023-12-22	27.500	27.500	27.400	27.400	27.400	24,000
2023-12-21	27.700	28.000	27.450	27.700	27.700	9,000
2023-12-20	27.650	27.800	27.650	27.700	27.700	28,000
2023-12-19	27.600	27.800	27.600	27.800	27.800	24,000
2023-12-18	28.100	28.200	27.750	27.800	27.800	63,000
2023-12-15	27.500	28.450	27.500	27.750	27.750	89,000
2023-12-14	27.400	27.450	27.400	27.450	27.450	67,000
2023-12-13	27.300	27.500	27.300	27.400	27.400	41,000
2023-12-12	27.150	27.350	27.150	27.250	27.250	26,000
2023-12-11	27.150	27.350	27.150	27.150	27.150	17,000
2023-12-08	27.000	27.150	26.950	27.150	27.150	14,000
2023-12-07	27.250	27.300	27.000	27.000	27.000	27,000
2023-12-06	27.100	27.300	27.000	27.000	27.000	17,000
2023-12-05	27.000	27.000	26.900	26.950	26.950	16,000
2023-12-04	27.000	27.050	26.950	27.000	27.000	20,000
2023-12-01	27.050	27.200	26.950	27.000	27.000	62,000
2023-11-30	27.100	27.250	26.900	27.050	27.050	54,000
2023-11-29	27.200	27.200	26.950	27.100	27.100	21,000
2023-11-28	27.350	27.350	27.200	27.200	27.200	25,000
2023-11-27	27.450	28.000	27.300	27.300	27.300	45,000
2023-11-24	27.150	27.250	27.100	27.250	27.250	4,000
2023-11-23	27.450	27.450	27.300	27.350	27.350	18,000
2023-11-22	27.000	27.500	27.000	27.300	27.300	39,000
2023-11-21	27.300	27.300	27.100	27.150	27.150	40,000
2023-11-20	27.700	27.700	27.250	27.300	27.300	5,000
2023-11-17	27.500	27.500	26.850	27.400	27.400	22,000
2023-11-16	27.600	27.650	27.450	27.650	27.650	33,000
2023-11-15	27.350	27.600	27.350	27.600	27.600	18,000
2023-11-14	27.300	27.500	27.300	27.350	27.350	30,000
2023-11-13	27.250	27.300	27.200	27.300	27.300	26,000
2023-11-10	27.200	27.250	27.150	27.250	27.250	14,000

← NewerPage 12 of 21 · 1,226 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.