Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	27.300	27.500	27.150	27.250	27.250	8,000
2023-11-08	27.400	27.400	27.150	27.300	27.300	31,000
2023-11-07	27.550	27.550	27.500	27.500	27.500	53,000
2023-11-06	27.400	27.550	27.400	27.500	27.500	7,000
2023-11-03	27.600	27.650	27.600	27.650	27.650	59,000
2023-11-02	27.750	27.750	27.600	27.650	27.650	12,000
2023-11-01	27.750	27.750	27.500	27.650	27.650	11,000
2023-10-31	27.650	28.150	27.650	27.650	27.650	32,000
2023-10-30	27.400	27.650	27.400	27.650	27.650	11,000
2023-10-27	27.700	27.700	27.350	27.600	27.600	43,000
2023-10-26	27.200	27.350	27.100	27.350	27.350	22,000
2023-10-25	27.050	27.400	27.000	27.400	27.400	35,000
2023-10-24	27.650	27.650	27.000	27.050	27.050	12,000
2023-10-23	27.050	27.050	27.000	27.000	27.000	32,000
2023-10-20	27.300	27.300	27.200	27.200	27.200	5,000
2023-10-19	27.400	27.400	27.300	27.300	27.300	32,000
2023-10-18	27.300	27.450	27.300	27.400	27.400	24,000
2023-10-17	27.700	27.700	27.400	27.500	27.500	58,000
2023-10-16	27.600	27.650	27.350	27.650	27.650	16,000
2023-10-13	27.500	27.600	27.500	27.600	27.600	47,000
2023-10-12	27.500	27.850	27.500	27.550	27.550	23,000
2023-10-11	27.800	28.150	27.750	27.800	27.800	25,000
2023-10-06	27.850	27.900	27.800	27.800	27.800	17,000
2023-10-05	27.700	27.950	27.550	27.850	27.850	24,000
2023-10-04	28.100	28.100	27.750	27.800	27.800	29,000
2023-10-03	28.000	28.000	27.950	28.000	28.000	10,000
2023-10-02	28.100	28.200	28.100	28.150	28.150	44,000
2023-09-28	28.050	28.400	28.050	28.300	28.300	64,000
2023-09-27	28.200	28.200	28.000	28.000	28.000	31,000
2023-09-26	28.150	28.400	28.000	28.100	28.100	188,000
2023-09-25	28.300	28.300	28.000	28.150	28.150	71,000
2023-09-22	28.050	28.500	28.050	28.300	28.300	30,000
2023-09-21	28.050	28.250	28.000	28.150	28.150	62,000
2023-09-20	28.250	28.250	27.850	28.150	28.150	79,000
2023-09-19	28.250	28.450	28.250	28.300	28.300	66,000
2023-09-18	28.250	28.400	28.050	28.300	28.300	19,000
2023-09-15	28.050	28.450	28.000	28.250	28.250	31,000
2023-09-14	29.000	29.000	28.000	28.000	28.000	19,000
2023-09-13	27.900	27.900	27.700	27.900	27.900	13,000
2023-09-12	27.450	27.850	27.400	27.750	27.750	15,000
2023-09-11	27.600	27.600	27.550	27.550	27.550	23,000
2023-09-08	27.700	27.900	27.550	27.550	27.550	18,000
2023-09-07	27.850	27.850	27.650	27.700	27.700	9,000
2023-09-06	27.650	27.850	27.500	27.650	27.650	41,000
2023-09-05	27.650	28.000	27.600	27.600	27.600	52,000
2023-09-04	27.600	27.900	27.450	27.650	27.650	8,000
2023-09-01	27.900	27.900	27.600	27.600	27.600	26,000
2023-08-31	27.250	27.600	27.200	27.550	27.550	12,000
2023-08-30	27.500	27.750	27.400	27.450	27.450	45,000
2023-08-29	27.000	27.650	26.850	27.500	27.500	69,000
2023-08-28	28.100	28.100	27.050	27.050	27.050	41,000
2023-08-25	27.250	28.200	27.250	27.500	27.500	70,000
2023-08-24	27.100	28.300	26.900	27.250	27.250	139,000
2023-08-23	27.678	27.678	27.145	27.145	26.800	101,288
2023-08-22	27.456	27.501	27.323	27.323	26.975	59,647
2023-08-21	27.723	27.856	27.323	27.323	26.975	102,413
2023-08-18	27.989	27.989	27.056	27.856	27.501	112,542
2023-08-17	29.400	31.200	29.400	31.200	31.200	116,000
2023-08-16	29.400	29.700	29.150	29.700	29.700	44,000
2023-08-15	29.200	29.500	29.150	29.350	29.350	45,000

← NewerPage 13 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.