Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	19.650	20.300	19.300	19.950	18.670	1,172,360
2022-02-22	19.850	20.500	18.800	19.750	18.483	1,329,850
2022-02-21	19.500	19.850	19.300	19.850	18.576	271,493
2022-02-18	18.900	19.500	18.800	19.500	18.249	463,055
2022-02-17	18.500	19.300	18.400	19.050	17.828	458,980
2022-02-16	18.250	18.800	18.100	18.500	17.313	493,115
2022-02-15	17.500	18.250	17.500	17.850	16.705	1,407,568
2022-02-14	17.200	18.200	17.200	17.500	16.377	709,140
2022-02-11	17.150	17.600	17.150	17.400	16.284	267,120
2022-02-10	17.350	17.700	17.350	17.400	16.284	130,383
2022-02-09	17.500	17.500	17.300	17.300	16.190	166,420
2022-02-08	17.050	17.250	17.050	17.250	16.143	117,801
2022-02-07	17.200	17.350	17.000	17.000	15.909	372,585
2022-01-26	17.050	17.400	17.050	17.100	16.003	317,142
2022-01-25	17.400	17.400	17.150	17.250	16.143	173,841
2022-01-24	17.450	18.400	17.050	17.250	16.143	2,819,600
2022-01-21	18.050	19.550	17.650	17.800	16.658	7,170,802
2022-01-20	18.550	18.600	18.050	18.150	16.985	654,623
2022-01-19	18.250	18.750	18.100	18.500	17.313	4,545,639
2022-01-18	18.300	18.800	17.800	18.500	17.313	4,556,940
2022-01-17	18.150	18.600	17.850	18.300	17.126	967,053
2022-01-14	19.500	19.900	18.150	18.150	16.985	1,479,811
2022-01-13	21.400	22.100	19.400	19.400	18.155	5,233,154
2022-01-12	18.800	20.450	18.600	20.450	19.138	2,329,190
2022-01-11	18.250	18.700	18.100	18.600	17.407	2,761,300
2022-01-10	18.200	18.700	18.000	18.100	16.939	2,141,838
2022-01-07	18.200	18.650	17.900	18.200	17.032	2,768,863
2022-01-06	18.000	18.450	17.750	18.450	17.266	5,944,625
2022-01-05	19.300	19.450	17.650	17.900	16.751	4,883,673
2022-01-04	18.500	20.450	18.500	19.250	18.015	8,924,417
2022-01-03	18.400	18.900	18.200	18.600	17.407	1,959,940
2021-12-30	18.150	19.300	18.100	18.400	17.219	3,302,992
2021-12-29	17.950	18.600	17.900	18.300	17.126	325,933
2021-12-28	18.200	18.600	17.900	17.900	16.751	763,607
2021-12-27	17.750	18.350	17.750	17.900	16.751	337,790
2021-12-24	17.900	18.350	17.500	17.700	16.564	471,679
2021-12-23	17.400	17.900	17.150	17.850	16.705	261,820
2021-12-22	17.600	17.600	17.100	17.200	16.096	202,566
2021-12-21	17.500	17.500	17.200	17.300	16.190	204,792
2021-12-20	17.200	17.750	16.900	17.500	16.377	324,964
2021-12-17	16.700	17.100	16.650	16.850	15.769	283,020
2021-12-16	16.850	17.350	16.600	16.750	15.675	530,333
2021-12-15	17.050	17.400	16.550	17.150	16.050	281,965
2021-12-14	17.200	17.800	16.650	16.750	15.675	669,420
2021-12-13	17.600	18.600	17.100	17.850	16.705	2,146,825
2021-12-10	18.850	18.950	17.800	17.950	16.798	334,171
2021-12-09	18.850	19.200	18.100	18.700	17.500	811,094
2021-12-08	19.950	20.500	18.500	18.500	17.313	2,498,722
2021-12-07	18.300	19.800	18.300	19.800	18.530	2,741,289
2021-12-06	18.100	18.100	17.600	18.000	16.845	202,460
2021-12-03	18.800	18.950	17.900	17.900	16.751	495,543
2021-12-02	19.050	19.450	18.400	18.800	17.594	1,029,503
2021-12-01	17.900	19.200	17.400	19.000	17.781	1,297,209
2021-11-30	16.750	18.200	16.750	17.800	16.658	584,060
2021-11-29	17.300	17.450	16.200	16.700	15.628	1,057,884
2021-11-26	17.450	18.600	17.050	17.850	16.705	2,181,114
2021-11-25	16.100	17.600	16.100	16.950	15.862	493,965
2021-11-24	16.100	16.400	16.050	16.050	15.020	76,320
2021-11-23	16.350	16.350	16.000	16.050	15.020	83,740
2021-11-22	15.850	16.250	15.850	16.100	15.067	82,496

← NewerPage 20 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.