Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	34.850	36.850	34.850	35.000	32.754	2,797,150
2022-05-23	36.600	37.800	35.400	35.450	33.175	6,218,898
2022-05-20	32.050	34.450	31.950	34.450	32.240	2,826,208
2022-05-19	30.900	31.700	30.500	31.350	29.338	1,831,327
2022-05-18	33.300	33.850	32.600	32.600	30.508	2,001,432
2022-05-17	34.500	36.400	32.350	32.650	30.555	7,528,575
2022-05-16	34.450	37.000	33.350	35.150	32.895	7,107,752
2022-05-13	28.800	33.750	27.650	33.750	31.584	6,884,839
2022-05-12	30.700	30.700	30.700	30.700	28.730	426,717
2022-05-11	34.100	34.100	34.100	34.100	31.912	325,243
2022-05-10	37.850	38.500	37.850	37.850	35.421	772,498
2022-05-09	46.300	46.300	42.050	42.050	39.352	1,894,914
2022-05-06	47.850	51.400	44.500	46.700	43.704	3,466,104
2022-05-05	45.700	48.850	45.700	48.850	45.716	1,747,697
2022-05-04	43.050	45.000	40.600	44.450	41.598	1,109,699
2022-05-03	42.250	44.000	42.250	43.700	40.896	663,808
2022-04-29	40.000	42.500	40.000	41.200	38.556	548,253
2022-04-28	41.300	43.500	38.800	41.600	38.931	985,748
2022-04-27	36.350	40.150	36.300	40.150	37.574	976,698
2022-04-26	34.450	36.500	33.500	36.500	34.158	744,609
2022-04-25	36.200	36.200	33.000	33.200	31.070	1,127,492
2022-04-22	37.050	37.500	36.050	36.650	34.298	875,684
2022-04-21	38.300	38.300	34.900	35.750	33.456	1,316,167
2022-04-20	32.700	34.900	31.500	34.850	32.614	4,956,445
2022-04-19	30.500	32.650	30.500	32.650	30.555	3,766,047
2022-04-18	27.000	29.700	26.500	29.700	27.794	1,908,031
2022-04-15	27.300	29.150	26.250	27.000	25.268	2,756,541
2022-04-14	25.800	27.500	25.300	27.500	25.736	2,858,187
2022-04-13	23.100	25.000	23.050	25.000	23.396	1,670,750
2022-04-12	22.400	23.500	22.250	22.750	21.290	1,449,496
2022-04-11	20.900	21.600	20.600	21.600	20.214	405,742
2022-04-08	20.650	21.400	20.650	20.900	19.559	281,530
2022-04-07	21.300	21.350	20.550	20.650	19.325	649,992
2022-04-06	22.100	22.350	21.200	21.450	20.074	914,356
2022-04-01	21.050	21.950	21.000	21.800	20.401	698,621
2022-03-31	21.750	21.900	21.250	21.250	19.887	172,567
2022-03-30	22.000	22.450	21.650	21.650	20.261	836,396
2022-03-29	22.500	22.600	21.900	21.900	20.495	563,253
2022-03-28	21.850	22.600	21.800	22.400	20.963	978,558
2022-03-25	22.750	23.000	22.050	22.200	20.776	1,105,822
2022-03-24	22.850	23.150	22.300	22.450	21.010	571,070
2022-03-23	23.150	23.800	22.750	22.850	21.384	1,692,128
2022-03-22	22.100	23.400	21.650	23.400	21.899	2,894,487
2022-03-21	20.200	22.200	20.200	22.200	20.776	7,487,770
2022-03-18	19.850	20.200	19.300	20.200	18.904	1,194,705
2022-03-17	19.600	20.900	19.200	19.600	18.342	7,051,958
2022-03-16	19.550	20.600	18.800	19.000	17.781	3,731,311
2022-03-15	20.000	20.200	18.800	19.000	17.781	848,797
2022-03-14	20.900	21.500	19.700	19.750	18.483	1,193,182
2022-03-11	22.200	22.650	20.650	21.050	19.699	1,912,862
2022-03-10	23.100	23.550	21.550	22.450	21.010	2,473,726
2022-03-09	21.050	22.600	20.350	22.600	21.150	2,230,041
2022-03-08	22.400	24.500	20.300	20.550	19.231	3,747,340
2022-03-07	24.300	25.250	21.450	22.300	20.869	2,248,966
2022-03-04	21.300	24.050	21.300	23.800	22.273	2,699,653
2022-03-03	21.550	21.900	21.350	21.900	20.495	446,730
2022-03-02	20.850	21.450	20.700	21.250	19.887	470,124
2022-03-01	21.050	21.450	20.600	20.950	19.606	618,531
2022-02-25	20.250	20.800	19.950	20.600	19.278	704,974
2022-02-24	19.700	20.350	19.700	20.200	18.904	717,301

← NewerPage 19 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.