Acula Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	15.850	16.200	15.800	15.950	14.927	150,520
2021-11-18	16.000	16.200	15.900	15.950	14.927	96,460
2021-11-17	16.250	16.350	16.000	16.050	15.020	214,844
2021-11-16	15.750	16.750	15.750	16.100	15.067	303,213
2021-11-15	15.200	15.750	15.150	15.750	14.739	273,610
2021-11-12	15.450	15.700	15.050	15.200	14.225	272,540
2021-11-11	15.550	16.100	15.250	15.500	14.505	473,908
2021-11-10	16.550	16.550	15.800	15.800	14.786	468,897
2021-11-09	17.400	17.500	16.400	16.400	15.348	664,995
2021-11-08	17.350	17.400	16.250	17.300	16.190	818,645
2021-11-05	17.350	17.750	17.100	17.100	16.003	416,758
2021-11-04	17.000	17.900	16.900	17.300	16.190	2,191,202
2021-11-03	16.700	17.300	16.450	17.050	15.956	1,728,988
2021-11-02	16.150	17.300	16.150	16.700	15.628	1,553,060
2021-11-01	16.750	16.800	16.000	16.100	15.067	593,706
2021-10-29	17.450	17.600	16.400	16.500	15.441	499,311
2021-10-28	17.350	17.800	17.150	17.150	16.050	764,277
2021-10-27	17.400	18.250	17.250	17.600	16.471	824,680
2021-10-26	18.450	18.750	16.650	17.550	16.424	8,510,437
2021-10-25	18.000	19.550	17.950	18.000	16.845	5,730,300
2021-10-22	18.600	19.400	17.800	17.800	16.658	3,472,560
2021-10-21	19.850	21.250	17.650	17.650	16.518	6,387,079

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.