Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	30.000	30.000	29.050	29.200	29.200	82,000
2023-08-11	29.600	30.600	29.550	29.700	29.700	75,000
2023-08-10	30.700	30.700	30.100	30.150	30.150	68,000
2023-08-09	30.350	31.200	30.350	30.850	30.850	210,000
2023-08-08	29.650	29.950	29.550	29.950	29.950	31,000
2023-08-07	29.900	30.000	29.600	29.900	29.900	30,000
2023-08-04	29.550	30.000	29.300	29.600	29.600	57,000
2023-08-03	29.650	29.650	29.650	29.650	29.650	0
2023-08-02	30.300	30.300	29.450	29.650	29.650	91,000
2023-08-01	30.500	30.700	30.150	30.250	30.250	59,000
2023-07-31	30.650	30.900	30.450	30.500	30.500	106,000
2023-07-28	30.700	30.750	30.400	30.650	30.650	84,000
2023-07-27	30.050	30.600	30.050	30.500	30.500	97,000
2023-07-26	30.050	30.750	29.900	30.000	30.000	84,000
2023-07-25	29.700	30.100	29.450	29.950	29.950	50,000
2023-07-24	29.800	29.800	29.300	29.400	29.400	91,000
2023-07-21	29.900	30.400	29.550	29.550	29.550	89,000
2023-07-20	29.400	30.750	29.400	30.150	30.150	222,000
2023-07-19	30.000	30.200	29.250	29.300	29.300	93,000
2023-07-18	30.900	30.900	29.800	29.800	29.800	151,000
2023-07-17	30.300	31.200	30.300	30.550	30.550	151,000
2023-07-14	30.500	30.500	29.850	30.050	30.050	62,000
2023-07-13	30.100	30.250	29.650	29.950	29.950	84,000
2023-07-12	30.350	31.000	29.500	29.650	29.650	185,000
2023-07-11	30.250	31.500	30.250	30.250	30.250	337,000
2023-07-10	29.600	30.150	29.350	29.550	29.550	73,000
2023-07-07	30.450	30.450	29.050	29.500	29.500	298,000
2023-07-06	30.850	31.150	30.550	30.600	30.600	189,000
2023-07-05	31.000	31.400	30.800	30.850	30.850	144,000
2023-07-04	31.300	31.350	30.450	30.700	30.700	220,000
2023-07-03	31.500	32.000	31.100	31.100	31.100	316,000
2023-06-30	31.250	31.950	30.650	31.100	31.100	339,000
2023-06-29	31.400	31.600	30.650	30.750	30.750	315,000
2023-06-28	31.000	32.450	30.750	30.750	30.750	984,000
2023-06-27	32.550	34.650	31.000	31.000	31.000	4,497,000
2023-06-26	30.250	32.000	30.000	31.500	31.500	784,000
2023-06-21	30.200	30.400	29.700	30.150	30.150	61,000
2023-06-20	30.900	31.000	29.900	30.150	30.150	204,000
2023-06-19	31.550	31.550	30.400	30.400	30.400	280,000
2023-06-16	31.400	31.400	30.500	30.850	30.850	224,000
2023-06-15	31.100	31.800	30.200	31.000	31.000	575,000
2023-06-14	30.700	32.000	30.450	31.200	31.200	1,435,000
2023-06-13	32.450	32.500	29.450	29.600	29.600	1,498,000
2023-06-12	27.800	29.950	27.750	29.950	29.950	879,000
2023-06-09	27.300	27.600	27.250	27.250	27.250	42,000
2023-06-08	27.600	27.700	27.050	27.150	27.150	38,000
2023-06-07	28.000	28.000	27.500	27.600	27.600	54,000
2023-06-06	28.050	28.200	27.700	27.700	27.700	65,000
2023-06-05	28.000	28.500	28.000	28.050	28.050	47,000
2023-06-02	28.100	28.200	27.900	27.950	27.950	36,000
2023-06-01	27.650	27.900	27.500	27.900	27.900	45,000
2023-05-31	27.650	27.800	27.650	27.700	27.700	16,000
2023-05-30	27.700	28.000	27.500	27.850	27.850	25,000
2023-05-29	27.450	28.200	27.450	27.550	27.550	37,000
2023-05-26	28.000	28.000	27.500	27.500	27.500	36,000
2023-05-25	28.050	28.350	27.700	27.850	27.850	68,000
2023-05-24	28.050	28.050	27.850	27.900	27.900	22,000
2023-05-23	28.200	29.000	27.950	28.250	28.250	106,000
2023-05-22	27.700	28.200	27.650	27.950	27.950	44,000
2023-05-19	27.750	27.950	27.550	27.650	27.650	42,000

← NewerPage 14 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.