Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.900	41.150	40.050	40.600	40.600	724,900
2025-07-25	41.700	43.000	40.550	40.550	40.550	1,220,011
2025-07-24	41.800	42.000	41.050	41.600	41.600	335,000
2025-07-23	42.000	42.350	41.300	41.450	41.450	502,129
2025-07-22	43.450	43.750	41.250	41.300	41.300	1,142,787
2025-07-21	44.100	44.400	43.250	43.500	43.500	542,318
2025-07-18	44.900	45.200	44.100	44.100	44.100	670,010
2025-07-17	44.500	45.300	43.650	44.850	44.850	851,025
2025-07-16	45.250	46.800	44.050	44.050	44.050	1,366,431
2025-07-15	46.500	46.500	45.150	45.150	45.150	723,001
2025-07-14	47.500	47.650	45.950	45.950	45.950	820,300
2025-07-11	47.350	47.700	46.850	47.050	47.050	711,500
2025-07-10	48.450	48.850	47.550	47.550	47.550	821,000
2025-07-09	49.450	50.200	47.850	48.650	48.650	2,272,600
2025-07-08	47.950	49.300	46.900	48.600	48.600	1,506,004
2025-07-07	49.400	50.400	48.250	48.250	48.250	1,489,394
2025-07-04	51.000	51.700	49.300	49.400	49.400	2,184,215
2025-07-03	51.800	52.900	51.000	51.000	51.000	2,726,433
2025-07-02	52.500	53.900	51.700	51.900	51.900	5,856,584
2025-07-01	52.100	54.000	50.700	53.400	53.400	13,210,647
2025-06-30	49.500	52.900	48.450	51.900	51.900	11,542,728
2025-06-27	47.050	50.500	47.050	48.550	48.550	6,045,596
2025-06-26	46.950	48.750	46.600	47.000	47.000	1,897,148
2025-06-25	48.400	48.700	46.800	46.900	46.900	1,460,104
2025-06-24	47.750	49.450	47.450	48.050	48.050	2,667,650
2025-06-23	48.500	48.550	46.750	47.250	47.250	2,305,351
2025-06-20	48.200	52.600	48.100	49.150	49.150	8,150,000
2025-06-19	51.100	51.300	48.400	48.400	48.400	2,134,452
2025-06-18	52.500	52.900	51.200	51.300	51.300	2,555,763
2025-06-17	50.800	54.400	50.600	52.600	52.600	9,382,000
2025-06-16	51.300	53.500	49.750	50.100	50.100	5,101,309
2025-06-13	54.300	55.500	52.200	52.200	52.200	2,021,602
2025-06-12	54.700	55.800	53.900	55.000	55.000	1,687,050
2025-06-11	54.400	55.800	54.000	54.500	54.500	2,238,255
2025-06-10	55.700	56.000	54.800	55.100	55.100	1,201,023
2025-06-09	56.300	57.800	53.400	55.700	55.700	2,398,000
2025-06-06	56.200	56.600	55.300	55.800	55.800	1,392,240
2025-06-05	58.000	59.500	57.200	57.300	57.300	5,571,640
2025-06-04	57.700	59.800	56.300	57.900	57.900	11,370,268
2025-06-03	55.400	60.000	55.400	57.100	57.100	15,969,732
2025-06-02	56.500	56.600	53.200	55.000	55.000	2,565,922
2025-05-29	59.200	60.600	55.600	56.600	56.600	8,631,500
2025-05-28	58.100	62.200	57.500	58.100	58.100	10,739,950
2025-05-27	60.000	60.800	56.500	56.600	56.600	3,909,066
2025-05-26	62.600	63.000	60.000	60.000	60.000	6,500,733
2025-05-23	61.300	64.900	60.100	62.600	62.600	5,857,328
2025-05-22	62.100	63.000	60.300	60.300	60.300	4,897,090
2025-05-21	64.100	66.100	61.800	63.400	63.400	35,355,039
2025-05-20	57.500	62.200	57.000	62.200	62.200	10,902,288
2025-05-19	58.100	58.900	56.300	56.600	56.600	3,169,218
2025-05-16	60.900	60.900	56.400	57.000	57.000	3,383,453
2025-05-15	62.000	64.100	60.400	60.500	60.500	3,614,637
2025-05-14	64.300	64.500	61.500	61.700	61.700	3,621,976
2025-05-13	62.600	68.200	61.500	63.300	63.300	13,719,775
2025-05-12	62.900	62.900	58.600	62.000	62.000	6,384,170
2025-05-09	70.600	71.200	63.500	63.500	63.500	7,269,556
2025-05-08	74.200	76.000	70.200	70.500	70.500	10,130,555
2025-05-07	77.900	79.400	69.500	70.700	70.700	23,006,984
2025-05-06	65.400	72.200	64.200	72.200	72.200	11,521,312
2025-05-05	70.800	70.900	65.700	65.700	65.700	3,250,306

← NewerPage 6 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.