Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.500	30.850	29.100	29.100	29.100	634,000
2022-08-15	29.700	30.150	28.600	29.900	29.900	548,000
2022-08-12	28.500	29.750	28.250	29.150	29.150	610,000
2022-08-11	28.300	28.750	27.950	27.950	27.950	311,000
2022-08-10	28.650	28.700	27.700	28.000	28.000	517,000
2022-08-09	29.000	30.950	28.750	28.800	28.800	1,835,000
2022-08-08	28.800	29.100	28.200	28.700	28.700	346,000
2022-08-05	30.100	31.100	28.800	29.350	29.350	1,159,000
2022-08-04	31.850	32.500	30.500	30.700	30.700	2,721,000
2022-08-03	28.450	31.400	28.400	30.550	30.550	1,471,000
2022-08-02	29.050	31.450	28.100	29.000	29.000	3,188,000
2022-08-01	28.450	28.900	27.550	28.900	28.900	732,000
2022-07-29	24.050	26.300	24.000	26.300	26.300	499,000
2022-07-28	24.550	24.700	23.950	23.950	23.950	119,000
2022-07-27	23.950	24.500	23.950	24.350	24.350	169,000
2022-07-26	25.700	25.700	24.100	24.100	24.100	383,000
2022-07-25	28.600	29.500	25.600	25.700	25.700	1,675,000
2022-07-22	24.600	27.400	24.600	27.400	27.400	694,000
2022-07-21	24.700	25.000	23.750	24.950	24.950	169,000
2022-07-20	24.450	24.800	24.200	24.200	24.200	143,000
2022-07-19	24.000	24.650	23.650	23.900	23.900	144,000
2022-07-18	23.150	23.800	23.150	23.800	23.800	168,000
2022-07-15	23.100	23.800	22.300	22.900	22.900	198,000
2022-07-14	24.300	25.000	23.350	23.550	23.550	907,000
2022-07-13	22.700	23.650	22.250	23.650	23.650	194,000
2022-07-12	22.900	22.950	21.500	21.500	21.500	160,000
2022-07-11	24.800	24.850	23.400	23.450	23.450	222,000
2022-07-08	25.189	25.472	24.576	24.953	24.753	156,880
2022-07-07	26.000	26.550	25.750	26.450	24.753	128,435
2022-07-06	26.800	26.800	25.700	26.000	24.332	329,728
2022-07-05	26.900	27.250	25.800	26.400	24.706	149,894
2022-07-04	25.500	26.000	25.000	25.950	24.285	270,448
2022-07-01	26.650	26.700	25.650	25.750	24.098	461,147
2022-06-30	27.950	28.000	26.400	26.600	24.893	339,419
2022-06-29	26.400	28.400	26.400	27.950	26.157	414,847
2022-06-28	28.600	29.150	27.000	27.000	25.268	425,167
2022-06-27	27.700	28.200	27.200	28.150	26.344	272,642
2022-06-24	26.500	27.450	26.400	26.800	25.080	363,204
2022-06-23	26.050	26.900	26.000	26.200	24.519	498,828
2022-06-22	28.050	28.050	26.000	26.150	24.472	384,207
2022-06-21	27.950	28.100	27.150	28.050	26.250	356,958
2022-06-20	28.800	28.900	26.850	27.050	25.314	737,587
2022-06-17	28.700	29.350	28.100	28.550	26.718	768,458
2022-06-16	31.200	31.400	29.150	29.200	27.326	808,979
2022-06-15	31.050	31.900	30.700	30.700	28.730	732,383
2022-06-14	30.900	31.150	29.700	31.050	29.058	997,354
2022-06-13	31.000	32.450	30.650	30.700	28.730	1,040,757
2022-06-10	33.850	34.100	31.900	32.100	30.040	1,224,754
2022-06-09	34.200	34.500	33.700	33.800	31.631	499,919
2022-06-08	34.350	35.150	33.650	33.950	31.772	711,798
2022-06-07	34.850	35.450	34.850	34.850	32.614	546,835
2022-06-06	35.750	36.300	34.800	34.800	32.567	928,434
2022-06-02	36.150	37.450	35.800	35.900	33.597	1,789,884
2022-06-01	35.050	37.000	34.100	36.900	34.532	4,008,414
2022-05-31	35.100	36.700	35.000	35.550	33.269	2,678,903
2022-05-30	38.850	39.150	35.350	35.350	33.082	4,722,998
2022-05-27	39.000	41.400	38.000	38.850	36.357	17,283,777
2022-05-26	35.300	38.550	35.300	38.550	36.076	5,732,551
2022-05-25	35.550	35.900	34.100	35.050	32.801	1,762,369
2022-05-24	34.850	36.850	34.850	35.000	32.754	2,797,150

← NewerPage 18 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.