Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.550	30.550	28.650	29.150	29.150	96,022
2026-04-24	30.300	30.450	29.650	29.750	29.750	124,000
2026-04-23	32.400	32.650	29.100	30.300	30.300	265,488
2026-04-22	31.850	32.300	31.350	32.150	32.150	225,203
2026-04-21	31.250	32.000	31.100	31.400	31.400	150,420
2026-04-20	31.000	32.350	31.000	31.050	31.050	378,495
2026-04-17	31.000	31.550	30.800	30.900	30.900	51,400
2026-04-16	32.650	32.900	30.850	30.950	30.950	443,435
2026-04-15	29.350	32.150	29.350	32.150	32.150	646,714
2026-04-14	29.500	29.600	29.050	29.250	29.250	88,000
2026-04-13	27.850	29.100	27.800	29.100	29.100	152,084
2026-04-10	28.300	28.600	28.250	28.250	28.250	68,002
2026-04-09	28.400	29.050	28.300	28.300	28.300	60,051
2026-04-08	28.650	29.000	28.300	28.350	28.350	106,151
2026-04-07	28.450	28.450	28.200	28.450	28.450	82,000
2026-04-02	28.750	29.300	28.600	28.600	28.600	36,015
2026-04-01	28.600	28.700	28.550	28.650	28.650	33,168
2026-03-31	28.650	29.100	28.500	28.500	28.500	65,507
2026-03-30	28.600	29.500	28.200	29.050	29.050	74,000
2026-03-27	28.500	29.100	28.500	29.100	29.100	56,250
2026-03-26	28.400	28.950	28.400	28.650	28.650	180,000
2026-03-25	28.550	28.800	28.000	28.200	28.200	87,038
2026-03-24	28.300	28.500	28.200	28.350	28.350	48,177
2026-03-23	27.900	28.900	27.900	28.350	28.350	93,168
2026-03-20	29.600	29.600	29.200	29.300	29.300	105,916
2026-03-19	29.600	29.800	28.950	29.600	29.600	56,000
2026-03-18	30.000	30.100	29.300	29.600	29.600	81,235
2026-03-17	28.500	29.700	28.500	29.700	29.700	113,750
2026-03-16	29.000	29.000	28.350	28.600	28.600	31,035
2026-03-13	28.200	28.600	28.200	28.400	28.400	62,373
2026-03-12	28.750	29.050	28.200	28.600	28.600	135,616
2026-03-11	28.100	28.850	27.950	28.800	28.800	110,262
2026-03-10	27.950	28.450	27.650	27.900	27.900	98,084
2026-03-09	28.550	28.700	27.850	27.950	27.950	249,001
2026-03-06	28.500	29.950	28.500	29.950	29.950	72,000
2026-03-05	29.150	29.500	28.850	29.100	29.100	60,000
2026-03-04	29.550	29.600	28.500	29.050	29.050	239,500
2026-03-03	30.200	30.200	29.700	29.700	29.700	120,084
2026-03-02	29.100	30.700	29.100	30.150	30.150	132,230
2026-02-26	29.950	30.200	29.900	30.050	30.050	66,379
2026-02-25	30.250	30.400	29.850	29.850	29.850	97,003
2026-02-24	29.750	30.100	29.600	29.950	29.950	79,584
2026-02-23	29.550	30.100	29.250	29.850	29.850	101,923
2026-02-11	29.700	29.800	29.300	29.350	29.350	199,645
2026-02-10	30.150	30.500	29.850	29.850	29.850	161,250
2026-02-09	30.200	30.750	29.850	30.150	30.150	189,522
2026-02-06	30.050	30.300	29.300	30.200	30.200	259,304
2026-02-05	30.700	31.100	30.300	30.300	30.300	221,841
2026-02-04	30.950	31.350	30.500	30.900	30.900	183,234
2026-02-03	31.400	31.600	30.400	30.750	30.750	246,571
2026-02-02	31.600	32.500	30.800	31.250	31.250	189,626
2026-01-30	34.650	34.700	31.800	32.000	32.000	409,699
2026-01-29	35.700	35.700	34.000	34.650	34.650	459,000
2026-01-28	33.650	36.500	33.650	35.700	35.700	1,063,009
2026-01-27	33.850	34.550	33.400	33.650	33.650	290,596
2026-01-26	34.450	35.250	33.850	33.850	33.850	353,015
2026-01-23	34.350	36.100	34.300	34.800	34.800	508,084
2026-01-22	35.600	36.550	34.350	34.350	34.350	1,120,333
2026-01-21	37.150	38.250	36.000	36.000	36.000	5,323,119
2026-01-20	32.000	34.800	32.000	34.800	34.800	1,044,397

← NewerPage 3 of 21 · 1,225 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.