Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	27.600	27.900	27.550	27.700	27.700	59,000
2023-05-17	27.550	27.550	27.350	27.400	27.400	24,000
2023-05-16	27.200	27.700	27.100	27.350	27.350	61,000
2023-05-15	27.850	27.900	26.900	26.900	26.900	153,000
2023-05-12	26.500	27.600	26.350	27.500	27.500	74,000
2023-05-11	28.000	28.000	27.000	27.000	27.000	185,000
2023-05-10	28.000	28.100	27.750	28.100	28.100	72,000
2023-05-09	28.650	28.900	27.800	28.000	28.000	194,000
2023-05-08	29.000	29.000	28.300	28.450	28.450	77,000
2023-05-05	29.100	29.100	28.550	28.550	28.550	48,000
2023-05-04	29.400	30.150	28.800	28.800	28.800	461,000
2023-05-03	29.300	29.700	29.000	29.050	29.050	70,000
2023-05-02	28.700	29.800	28.450	29.300	29.300	125,000
2023-04-28	28.700	29.150	28.600	28.600	28.600	73,000
2023-04-27	28.050	29.350	27.900	28.700	28.700	102,000
2023-04-26	28.400	28.800	27.700	28.050	28.050	95,000
2023-04-25	28.500	28.800	28.050	28.150	28.150	87,000
2023-04-24	27.550	29.400	27.550	28.300	28.300	175,000
2023-04-21	29.000	30.050	27.550	27.550	27.550	194,000
2023-04-20	30.250	30.300	29.000	29.100	29.100	159,000
2023-04-19	30.300	30.500	29.850	30.050	30.050	156,000
2023-04-18	31.000	31.000	30.000	30.150	30.150	162,000
2023-04-17	29.600	30.900	29.600	30.650	30.650	382,000
2023-04-14	30.000	30.000	29.350	29.400	29.400	105,000
2023-04-13	30.600	30.600	29.600	29.650	29.650	229,000
2023-04-12	30.800	30.800	30.250	30.550	30.550	275,000
2023-04-11	31.200	31.200	30.450	30.500	30.500	461,000
2023-04-10	31.000	31.200	30.300	30.700	30.700	491,000
2023-04-07	30.000	30.350	29.600	30.350	30.350	503,000
2023-04-06	29.500	29.650	29.200	29.600	29.600	148,000
2023-03-31	29.400	29.550	29.150	29.300	29.300	245,000
2023-03-30	29.350	29.800	29.250	29.250	29.250	173,000
2023-03-29	29.800	30.000	29.150	29.300	29.300	246,000
2023-03-28	30.000	30.400	29.200	29.350	29.350	342,000
2023-03-27	30.300	30.600	29.450	29.500	29.500	577,000
2023-03-24	29.100	31.000	28.850	30.300	30.300	2,192,000
2023-03-23	29.100	29.100	28.700	28.700	28.700	196,000
2023-03-22	29.650	30.000	28.650	28.950	28.950	1,139,000
2023-03-21	27.450	30.000	27.450	29.350	29.350	1,974,000
2023-03-20	26.700	27.700	26.700	27.300	27.300	105,000
2023-03-17	26.900	27.850	26.750	27.000	27.000	221,000
2023-03-16	27.850	27.850	26.850	26.850	26.850	240,000
2023-03-15	28.100	28.350	27.700	27.700	27.700	265,000
2023-03-14	27.350	27.400	26.950	27.400	27.400	342,000
2023-03-13	28.150	28.250	27.100	27.350	27.350	496,000
2023-03-10	28.550	29.250	26.650	28.400	28.400	825,000
2023-03-09	28.500	30.900	28.000	29.050	29.050	3,429,000
2023-03-08	27.750	28.450	27.700	28.100	28.100	302,000
2023-03-07	28.900	28.900	28.100	28.100	28.100	788,000
2023-03-06	28.350	29.450	28.150	29.200	29.200	2,681,000
2023-03-03	25.000	27.250	24.900	27.250	27.250	1,195,000
2023-03-02	24.500	24.800	24.500	24.800	24.800	60,000
2023-03-01	24.500	24.650	24.450	24.500	24.500	39,000
2023-02-24	24.700	24.700	24.350	24.500	24.500	72,000
2023-02-23	24.500	24.750	24.500	24.700	24.700	89,000
2023-02-22	25.200	25.200	24.400	24.650	24.650	159,000
2023-02-21	24.950	25.500	24.950	25.150	25.150	174,000
2023-02-20	24.600	24.950	24.600	24.900	24.900	129,000
2023-02-17	24.350	24.750	24.350	24.500	24.500	50,000
2023-02-16	24.650	24.700	24.350	24.550	24.550	57,000

← NewerPage 15 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.