Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.300	32.350	31.300	31.650	31.650	220,300
2026-01-16	31.100	31.450	31.100	31.300	31.300	96,548
2026-01-15	31.750	31.750	31.100	31.500	31.500	83,589
2026-01-14	30.550	31.750	30.250	31.750	31.750	194,420
2026-01-13	31.100	31.100	30.000	30.550	30.550	101,431
2026-01-12	30.800	30.800	30.350	30.400	30.400	109,000
2026-01-09	30.300	30.400	30.000	30.300	30.300	108,084
2026-01-08	29.950	30.200	29.750	30.000	30.000	86,084
2026-01-07	29.600	30.350	29.600	29.800	29.800	83,007
2026-01-06	29.350	29.900	29.300	29.800	29.800	81,235
2026-01-05	29.900	29.900	29.200	29.300	29.300	286,965
2026-01-02	29.250	30.150	29.250	29.900	29.900	104,922
2025-12-31	30.300	30.600	29.800	30.100	30.100	228,132
2025-12-30	31.200	31.200	30.350	30.400	30.400	148,000
2025-12-29	30.800	31.650	30.800	30.900	30.900	50,273
2025-12-26	30.600	31.000	30.600	30.900	30.900	37,278
2025-12-24	31.000	31.500	31.000	31.000	31.000	99,466
2025-12-23	31.500	31.850	31.500	31.550	31.550	63,035
2025-12-22	31.800	32.800	31.700	31.800	31.800	125,916
2025-12-19	31.100	31.400	31.000	31.000	31.000	38,041
2025-12-18	32.000	32.000	30.850	31.100	31.100	78,000
2025-12-17	31.500	32.900	31.500	31.900	31.900	233,814
2025-12-16	30.700	30.850	30.250	30.850	30.850	165,139
2025-12-15	30.400	30.900	30.400	30.700	30.700	26,431
2025-12-12	30.650	31.300	30.650	30.700	30.700	47,420
2025-12-11	31.000	31.450	30.400	30.600	30.600	403,168
2025-12-10	31.900	32.300	31.350	31.350	31.350	170,922
2025-12-09	32.050	32.150	31.900	32.150	32.150	132,200
2025-12-08	32.950	32.950	31.950	32.050	32.050	39,114
2025-12-05	31.900	32.150	31.900	32.000	32.000	72,168
2025-12-04	32.400	32.400	32.100	32.100	32.100	27,220
2025-12-03	32.100	32.150	31.850	32.100	32.100	87,120
2025-12-02	31.850	32.500	31.850	32.150	32.150	87,741
2025-12-01	31.800	31.900	31.650	31.850	31.850	102,100
2025-11-28	32.000	32.350	31.900	31.900	31.900	156,957
2025-11-27	32.000	32.150	31.750	31.750	31.750	158,159
2025-11-26	31.450	32.200	31.450	32.100	32.100	162,504
2025-11-25	31.250	31.700	31.200	31.450	31.450	189,015
2025-11-24	32.000	32.900	31.050	31.100	31.100	239,000
2025-11-21	31.700	33.050	31.100	31.200	31.200	575,505
2025-11-20	31.650	32.300	31.500	31.700	31.700	142,273
2025-11-19	31.800	32.000	31.350	31.450	31.450	216,227
2025-11-18	32.900	33.000	31.850	31.950	31.950	647,015
2025-11-17	33.200	33.400	33.000	33.000	33.000	130,420
2025-11-14	33.700	34.150	33.500	33.700	33.700	88,504
2025-11-13	34.250	34.450	33.650	34.150	34.150	125,168
2025-11-12	34.950	35.000	33.900	34.150	34.150	146,336
2025-11-11	32.700	35.100	32.700	34.500	34.500	446,345
2025-11-10	32.700	32.700	32.300	32.300	32.300	218,336
2025-11-07	33.300	33.300	32.700	32.700	32.700	180,022
2025-11-06	32.750	34.600	32.750	33.400	33.400	243,598
2025-11-05	32.150	33.100	31.700	32.750	32.750	219,000
2025-11-04	33.500	33.550	32.900	33.050	33.050	200,134
2025-11-03	34.000	34.000	33.200	33.550	33.550	115,026
2025-10-31	34.600	34.600	33.450	33.450	33.450	270,684
2025-10-30	34.650	35.000	34.400	34.550	34.550	182,000
2025-10-29	34.800	35.000	34.550	34.650	34.650	226,850
2025-10-28	35.000	35.500	34.700	34.750	34.750	266,000
2025-10-27	34.800	35.200	34.400	34.750	34.750	241,177
2025-10-23	34.250	34.600	34.100	34.500	34.500	231,144

← NewerPage 4 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.