Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.600	35.050	34.150	34.450	34.450	162,327
2025-10-21	34.100	35.050	34.100	34.500	34.500	355,862
2025-10-20	34.200	34.200	33.500	33.900	33.900	135,758
2025-10-17	33.200	35.000	33.050	34.000	34.000	460,672
2025-10-16	33.150	33.750	33.050	33.200	33.200	98,841
2025-10-15	33.350	33.600	33.100	33.150	33.150	219,224
2025-10-14	33.700	34.850	33.250	33.350	33.350	301,459
2025-10-13	32.800	33.700	31.000	33.650	33.650	327,304
2025-10-09	34.350	34.700	33.500	33.500	33.500	235,061
2025-10-08	35.800	36.800	34.300	34.300	34.300	1,081,336
2025-10-07	33.250	35.800	33.200	35.350	35.350	744,430
2025-10-03	33.500	33.550	32.700	33.200	33.200	311,176
2025-10-02	33.550	33.700	33.000	33.350	33.350	235,476
2025-10-01	34.400	34.400	33.200	33.250	33.250	251,594
2025-09-30	33.600	34.050	33.200	33.700	33.700	267,757
2025-09-29	33.300	33.300	33.300	33.300	33.300	0
2025-09-26	34.350	34.850	33.300	33.300	33.300	734,420
2025-09-25	33.750	34.350	33.600	34.150	34.150	338,812
2025-09-24	33.700	33.750	33.200	33.450	33.450	316,056
2025-09-23	33.900	34.300	33.400	33.500	33.500	448,302
2025-09-22	34.200	34.350	33.700	33.800	33.800	227,092
2025-09-19	34.350	34.400	33.950	34.000	34.000	212,682
2025-09-18	34.200	34.300	33.850	34.100	34.100	176,178
2025-09-17	34.150	34.800	34.000	34.050	34.050	304,629
2025-09-16	34.000	34.150	33.450	34.050	34.050	298,070
2025-09-15	33.800	34.250	33.550	33.750	33.750	235,000
2025-09-12	34.200	34.300	33.300	33.750	33.750	386,280
2025-09-11	36.400	36.500	33.800	33.950	33.950	892,002
2025-09-10	35.400	37.800	35.300	35.950	35.950	1,699,455
2025-09-09	35.700	35.850	35.050	35.100	35.100	309,021
2025-09-08	35.700	35.900	34.850	35.450	35.450	560,011
2025-09-05	37.600	37.600	35.550	35.550	35.550	903,350
2025-09-04	39.100	39.600	36.800	36.800	36.800	733,358
2025-09-03	40.000	40.400	38.600	38.600	38.600	733,276
2025-09-02	40.584	40.584	39.062	39.846	39.325	530,185
2025-09-01	40.261	41.276	39.615	39.984	39.461	400,495
2025-08-29	41.506	41.506	40.261	40.261	39.735	620,692
2025-08-28	41.414	42.152	40.722	41.229	40.690	769,805
2025-08-27	46.250	46.450	44.700	44.950	44.950	1,580,050
2025-08-26	43.000	47.050	42.500	45.800	45.800	3,205,284
2025-08-25	42.050	43.050	42.050	42.900	42.900	637,695
2025-08-22	42.800	43.750	41.350	41.650	41.650	1,031,148
2025-08-21	45.250	45.950	43.000	43.000	43.000	3,751,417
2025-08-20	44.200	46.750	42.300	44.100	44.100	8,874,215
2025-08-19	43.050	45.500	42.750	44.000	44.000	2,529,400
2025-08-18	42.550	42.950	42.400	42.700	42.700	352,005
2025-08-15	43.000	43.150	42.100	42.400	42.400	447,000
2025-08-14	44.300	44.500	42.850	42.850	42.850	695,104
2025-08-13	44.250	45.300	43.200	44.250	44.250	1,581,035
2025-08-12	42.850	44.700	42.400	43.550	43.550	1,387,001
2025-08-11	41.550	43.800	41.200	42.800	42.800	849,260
2025-08-08	41.450	43.100	41.150	41.600	41.600	985,153
2025-08-07	41.850	42.500	41.250	41.400	41.400	404,149
2025-08-06	42.850	42.850	41.800	41.800	41.800	364,318
2025-08-05	43.000	43.400	42.350	42.650	42.650	717,030
2025-08-04	41.350	43.250	40.600	42.500	42.500	889,151
2025-08-01	39.800	39.800	39.800	39.800	39.800	1,387,078
2025-07-31	40.950	40.950	39.800	39.800	39.800	443,389
2025-07-30	40.550	41.450	39.750	40.900	40.900	751,314
2025-07-29	40.500	40.700	39.650	40.100	40.100	521,515

← NewerPage 5 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.