Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	28.400	28.400	26.000	26.250	26.250	907,000
2022-11-09	28.000	29.900	27.500	28.000	28.000	2,405,000
2022-11-08	28.750	28.750	27.150	27.600	27.600	1,877,000
2022-11-07	25.950	28.100	25.850	28.100	28.100	2,093,000
2022-11-04	26.450	26.600	25.250	25.550	25.550	1,353,000
2022-11-03	25.150	25.750	24.750	25.700	25.700	1,407,000
2022-11-02	24.200	25.750	23.550	25.750	25.750	2,634,000
2022-11-01	21.350	23.450	21.350	23.450	23.450	671,000
2022-10-31	21.000	21.600	20.850	21.350	21.350	113,000
2022-10-28	21.700	21.700	20.700	20.750	20.750	78,000
2022-10-27	20.900	21.800	20.650	21.350	21.350	240,000
2022-10-26	20.750	20.950	20.500	20.700	20.700	81,000
2022-10-25	21.900	21.900	20.600	20.600	20.600	84,000
2022-10-24	21.300	22.000	21.000	21.200	21.200	90,000
2022-10-21	21.300	21.600	20.700	20.800	20.800	150,000
2022-10-20	22.350	22.350	21.150	21.300	21.300	158,000
2022-10-19	22.150	23.000	22.100	22.350	22.350	255,000
2022-10-18	21.300	22.150	21.300	22.000	22.000	120,000
2022-10-17	21.250	21.500	20.300	21.300	21.300	171,000
2022-10-14	21.750	22.400	21.500	21.750	21.750	297,000
2022-10-13	22.800	22.900	20.500	20.500	20.500	314,000
2022-10-12	23.000	23.050	22.250	22.750	22.750	174,000
2022-10-11	22.400	22.600	22.050	22.450	22.450	170,000
2022-10-07	25.200	25.200	23.800	23.950	23.950	180,000
2022-10-06	25.500	25.500	24.850	25.000	25.000	95,000
2022-10-05	25.600	25.950	25.000	25.050	25.050	182,000
2022-10-04	25.950	25.950	24.900	25.100	25.100	143,000
2022-10-03	24.200	24.900	23.800	24.900	24.900	103,000
2022-09-30	23.900	24.400	23.050	24.400	24.400	185,000
2022-09-29	24.150	25.450	23.850	24.300	24.300	545,000
2022-09-28	25.750	25.750	23.100	23.150	23.150	275,000
2022-09-27	25.000	25.600	24.550	25.100	25.100	181,000
2022-09-26	27.200	27.200	24.550	25.000	25.000	366,000
2022-09-23	28.350	29.000	27.100	27.200	27.200	253,000
2022-09-22	28.200	28.650	27.500	28.300	28.300	110,000
2022-09-21	29.350	29.350	28.200	28.400	28.400	100,000
2022-09-20	28.950	29.350	28.350	28.850	28.850	125,000
2022-09-19	29.500	29.500	28.150	28.250	28.250	213,000
2022-09-16	30.100	30.550	29.350	29.350	29.350	167,000
2022-09-15	31.150	31.800	30.000	30.000	30.000	592,000
2022-09-14	29.650	30.600	29.400	30.600	30.600	228,000
2022-09-13	30.900	31.750	30.450	30.450	30.450	300,000
2022-09-12	31.000	31.400	30.400	30.600	30.600	334,000
2022-09-08	29.500	30.950	29.050	30.650	30.650	295,000
2022-09-07	29.000	29.750	28.600	28.950	28.950	187,000
2022-09-06	30.100	30.700	29.000	29.000	29.000	377,000
2022-09-05	31.250	31.300	29.900	29.900	29.900	467,000
2022-09-02	32.350	32.450	31.400	31.450	31.450	421,000
2022-09-01	32.500	34.500	31.950	32.250	32.250	1,939,000
2022-08-31	32.400	32.850	32.250	32.350	32.350	404,000
2022-08-30	31.400	34.000	31.350	32.400	32.400	1,462,000
2022-08-29	31.750	32.200	31.200	31.200	31.200	591,000
2022-08-26	33.700	34.000	32.800	33.050	33.050	1,201,000
2022-08-25	33.700	33.900	32.100	33.500	33.500	3,794,000
2022-08-24	32.800	34.300	32.800	34.300	34.300	7,762,000
2022-08-23	29.000	31.200	28.250	31.200	31.200	1,500,000
2022-08-22	29.150	29.250	28.650	28.650	28.650	244,000
2022-08-19	30.500	30.900	29.400	29.500	29.500	485,000
2022-08-18	29.000	30.350	29.000	30.150	30.150	556,000
2022-08-17	29.200	29.750	28.800	29.250	29.250	346,000

← NewerPage 17 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.