Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	69.000	73.800	69.000	73.000	73.000	1,871,240
2025-04-30	72.500	72.500	67.000	68.200	68.200	1,350,813
2025-04-29	67.900	73.800	66.700	73.000	73.000	2,512,092
2025-04-28	67.800	68.000	62.600	68.000	68.000	2,415,488
2025-04-25	64.900	69.100	64.500	69.100	69.100	3,004,695
2025-04-24	60.100	64.000	60.100	62.900	62.900	2,057,311
2025-04-23	59.000	61.800	59.000	59.700	59.700	1,458,073
2025-04-22	59.500	60.400	57.000	59.000	59.000	1,149,923
2025-04-21	65.000	65.000	60.000	60.000	60.000	1,850,462
2025-04-18	64.000	67.000	61.300	66.600	66.600	2,642,551
2025-04-17	74.200	74.900	61.800	61.800	61.800	17,211,121
2025-04-16	68.600	68.600	68.600	68.600	68.600	720,193
2025-04-15	58.100	62.400	58.100	62.400	62.400	7,606,897
2025-04-14	56.400	56.800	52.100	56.800	56.800	7,511,824
2025-04-11	43.750	51.700	43.750	51.700	51.700	7,268,359
2025-04-10	47.000	47.000	46.000	47.000	47.000	2,218,730
2025-04-09	51.100	52.200	42.750	42.750	42.750	8,281,817
2025-04-08	44.550	47.500	44.500	47.500	47.500	3,899,383
2025-04-07	43.200	43.200	43.200	43.200	43.200	386,292
2025-04-02	47.150	47.950	45.100	47.950	47.950	15,362,270
2025-04-01	40.200	43.600	39.950	43.600	43.600	5,486,095
2025-03-31	46.800	47.150	39.650	39.650	39.650	29,206,331
2025-03-28	42.000	44.050	40.750	44.050	44.050	24,963,917
2025-03-27	37.150	40.050	37.000	40.050	40.050	3,489,804
2025-03-26	33.600	36.450	33.250	36.450	36.450	1,661,064
2025-03-25	34.500	34.800	33.000	33.150	33.150	793,060
2025-03-24	35.500	35.850	33.250	33.650	33.650	1,758,535
2025-03-21	37.200	38.400	36.250	36.350	36.350	1,586,446
2025-03-20	38.300	40.950	37.300	37.450	37.450	2,552,676
2025-03-19	38.500	41.000	36.400	38.600	38.600	3,275,988
2025-03-18	34.900	37.800	34.500	37.800	37.800	4,814,607
2025-03-17	33.200	35.250	32.300	35.250	35.250	2,180,444
2025-03-14	31.100	32.200	30.850	32.050	32.050	488,427
2025-03-13	33.000	33.050	30.800	30.800	30.800	1,701,035
2025-03-12	30.350	32.700	30.200	32.700	32.700	1,266,180
2025-03-11	29.400	30.250	29.000	29.750	29.750	254,410
2025-03-10	29.850	29.850	29.050	29.400	29.400	29,000
2025-03-07	29.300	29.600	29.300	29.400	29.400	55,035
2025-03-06	29.900	29.950	29.450	29.600	29.600	21,097
2025-03-05	29.750	29.750	29.300	29.700	29.700	23,704
2025-03-04	29.500	29.800	29.350	29.750	29.750	53,000
2025-03-03	29.900	29.900	29.400	29.900	29.900	21,000
2025-02-27	30.000	30.000	29.650	29.950	29.950	40,351
2025-02-26	29.700	30.000	29.700	29.950	29.950	18,070
2025-02-25	30.250	30.450	29.800	30.000	30.000	96,035
2025-02-24	29.850	30.250	29.600	30.050	30.050	116,100
2025-02-21	30.000	30.000	29.500	29.650	29.650	30,000
2025-02-20	29.200	30.100	29.200	29.650	29.650	121,035
2025-02-19	29.200	29.200	29.000	29.200	29.200	14,000
2025-02-18	28.950	29.300	28.900	29.200	29.200	51,459
2025-02-17	28.800	29.100	28.700	28.750	28.750	23,000
2025-02-14	29.000	29.200	28.800	28.850	28.850	49,094
2025-02-13	28.700	29.200	28.700	29.100	29.100	38,000
2025-02-12	28.950	29.100	28.650	29.100	29.100	21,707
2025-02-11	28.850	29.150	28.800	28.850	28.850	128,197
2025-02-10	30.000	30.250	29.500	29.550	29.550	62,000
2025-02-07	29.600	30.700	29.600	29.950	29.950	218,270
2025-02-06	28.250	30.300	27.900	29.550	29.550	363,517
2025-02-05	27.850	28.600	27.850	28.250	28.250	36,000
2025-02-04	28.400	28.400	28.000	28.100	28.100	18,000

← NewerPage 7 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.