Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	24.650	24.700	24.350	24.550	24.550	57,000
2023-02-15	24.850	24.900	24.300	24.300	24.300	64,000
2023-02-14	24.450	24.700	24.450	24.600	24.600	39,000
2023-02-13	24.650	24.850	24.400	24.400	24.400	58,000
2023-02-10	25.350	25.350	24.650	24.650	24.650	172,000
2023-02-09	25.000	25.650	24.800	25.350	25.350	197,000
2023-02-08	25.150	25.200	24.850	25.000	25.000	106,000
2023-02-07	25.300	25.300	24.900	25.150	25.150	80,000
2023-02-06	25.400	25.500	25.100	25.250	25.250	75,000
2023-02-03	25.650	25.650	25.000	25.050	25.050	88,000
2023-02-02	25.800	25.800	25.300	25.500	25.500	104,000
2023-02-01	24.850	25.650	24.850	25.350	25.350	141,000
2023-01-31	24.250	24.850	24.250	24.850	24.850	67,000
2023-01-30	24.300	24.600	24.200	24.200	24.200	56,000
2023-01-17	24.250	24.350	24.200	24.200	24.200	21,000
2023-01-16	24.800	24.800	24.250	24.350	24.350	84,000
2023-01-13	25.650	25.650	24.600	24.800	24.800	93,000
2023-01-12	25.850	25.900	25.050	25.300	25.300	64,000
2023-01-11	26.400	26.400	25.500	25.550	25.550	225,000
2023-01-10	25.500	27.100	25.500	26.600	26.600	496,000
2023-01-09	25.350	25.600	25.300	25.300	25.300	69,000
2023-01-06	25.800	25.800	25.050	25.200	25.200	76,000
2023-01-05	25.750	25.750	25.000	25.200	25.200	72,000
2023-01-04	24.850	25.500	24.850	25.000	25.000	119,000
2023-01-03	23.850	25.000	23.800	24.900	24.900	214,000
2022-12-30	24.250	24.850	24.050	24.050	24.050	60,000
2022-12-29	24.000	24.300	23.950	24.100	24.100	22,000
2022-12-28	24.950	24.950	24.250	24.250	24.250	68,000
2022-12-27	24.900	25.400	24.900	24.950	24.950	71,000
2022-12-26	24.850	24.950	24.800	24.950	24.950	28,000
2022-12-23	24.800	25.000	24.500	25.000	25.000	74,000
2022-12-22	24.800	25.300	24.800	24.950	24.950	111,000
2022-12-21	24.500	25.600	24.500	25.000	25.000	72,000
2022-12-20	25.900	26.150	24.700	24.800	24.800	238,000
2022-12-19	26.000	26.200	25.900	25.900	25.900	75,000
2022-12-16	26.650	26.650	26.150	26.150	26.150	177,000
2022-12-15	27.500	27.750	26.950	27.000	27.000	137,000
2022-12-14	26.650	27.050	26.600	27.000	27.000	78,000
2022-12-13	26.600	27.100	26.600	26.700	26.700	190,000
2022-12-12	26.350	27.300	26.100	26.850	26.850	248,000
2022-12-09	27.700	27.950	26.750	26.800	26.800	289,000
2022-12-08	27.350	28.150	27.350	27.500	27.500	407,000
2022-12-07	28.450	28.800	27.150	27.350	27.350	486,000
2022-12-06	29.350	29.350	28.250	28.350	28.350	450,000
2022-12-05	29.650	30.200	29.300	29.350	29.350	480,000
2022-12-02	30.300	30.850	29.300	29.650	29.650	1,272,000
2022-12-01	29.400	31.200	29.200	30.100	30.100	2,364,000
2022-11-30	29.750	29.750	28.950	28.950	28.950	395,000
2022-11-29	29.800	29.900	29.200	29.300	29.300	740,000
2022-11-28	28.450	30.000	28.450	29.850	29.850	1,597,000
2022-11-25	28.350	29.800	28.200	28.400	28.400	1,162,000
2022-11-24	28.250	29.200	28.150	28.150	28.150	761,000
2022-11-23	30.150	30.250	28.250	28.550	28.550	1,327,000
2022-11-22	31.300	31.550	28.650	29.250	29.250	2,399,000
2022-11-21	29.500	32.250	29.500	31.050	31.050	4,296,000
2022-11-18	30.000	31.000	29.000	29.350	29.350	6,025,000
2022-11-17	26.100	28.200	26.000	28.200	28.200	1,922,000
2022-11-16	26.150	26.150	25.500	25.650	25.650	159,000
2022-11-15	26.300	26.500	25.450	25.900	25.900	354,000
2022-11-14	25.400	25.950	25.050	25.950	25.950	359,000

← NewerPage 16 of 21 · 1,227 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.