Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	28.400	28.400	27.400	27.500	27.500	81,000
2025-01-22	28.700	29.100	28.300	28.300	28.300	36,000
2025-01-21	29.450	29.450	28.600	28.600	28.600	84,000
2025-01-20	29.450	29.450	29.100	29.350	29.350	35,000
2025-01-17	29.450	29.450	28.850	29.450	29.450	58,000
2025-01-16	29.950	30.000	29.000	29.100	29.100	86,000
2025-01-15	28.850	30.500	28.850	29.600	29.600	267,000
2025-01-14	29.400	29.600	28.000	28.650	28.650	284,000
2025-01-13	28.050	30.850	28.050	29.400	29.400	604,000
2025-01-10	28.000	28.050	27.900	28.050	28.050	68,000
2025-01-09	28.300	28.300	27.800	27.800	27.800	100,000
2025-01-08	28.100	28.200	28.100	28.200	28.200	5,000
2025-01-07	28.450	28.450	28.350	28.450	28.450	5,000
2025-01-06	28.450	28.500	28.250	28.450	28.450	29,000
2025-01-03	28.200	28.250	28.200	28.250	28.250	2,000
2025-01-02	28.200	28.500	28.150	28.300	28.300	12,000
2024-12-31	28.350	28.500	28.200	28.500	28.500	5,000
2024-12-30	28.200	28.350	28.000	28.350	28.350	6,000
2024-12-27	28.550	28.550	27.900	28.450	28.450	27,000
2024-12-26	28.300	28.550	28.300	28.550	28.550	9,000
2024-12-25	28.150	28.450	28.150	28.350	28.350	16,000
2024-12-24	27.950	28.300	27.950	28.100	28.100	17,000
2024-12-23	28.850	28.850	28.000	28.200	28.200	15,000
2024-12-20	28.450	28.450	28.100	28.200	28.200	19,000
2024-12-19	28.750	28.750	28.250	28.450	28.450	13,000
2024-12-18	28.800	29.500	28.550	28.950	28.950	28,000
2024-12-17	30.300	30.300	28.950	29.500	29.500	58,000
2024-12-16	28.000	30.500	27.950	30.500	30.500	104,000
2024-12-13	28.800	28.800	28.400	28.400	28.400	26,000
2024-12-12	29.150	29.200	28.900	28.900	28.900	42,000
2024-12-11	29.700	29.700	29.100	29.150	29.150	54,000
2024-12-10	29.750	29.750	29.000	29.150	29.150	88,000
2024-12-09	28.000	29.600	28.000	29.200	29.200	141,000
2024-12-06	28.000	28.000	27.900	28.000	28.000	7,000
2024-12-05	28.300	28.300	27.850	28.300	28.300	19,000
2024-12-04	28.000	28.300	28.000	28.300	28.300	7,000
2024-12-03	28.200	28.200	27.900	27.900	27.900	8,000
2024-12-02	28.000	28.100	27.850	28.000	28.000	27,000
2024-11-29	27.800	27.950	27.650	27.950	27.950	6,000
2024-11-28	27.800	27.800	27.500	27.800	27.800	4,000
2024-11-27	27.900	28.400	27.800	27.800	27.800	37,000
2024-11-26	28.000	28.000	28.000	28.000	28.000	0
2024-11-25	27.600	28.000	27.600	28.000	28.000	27,000
2024-11-22	27.600	27.600	27.400	27.600	27.600	15,000
2024-11-21	27.700	27.700	27.300	27.600	27.600	8,000
2024-11-20	27.700	27.700	27.300	27.700	27.700	6,290
2024-11-19	27.550	27.800	27.550	27.650	27.650	12,000
2024-11-18	27.100	27.550	27.100	27.550	27.550	7,000
2024-11-15	27.500	27.600	27.350	27.600	27.600	33,000
2024-11-14	27.350	27.900	27.250	27.900	27.900	14,000
2024-11-13	27.400	27.400	27.350	27.400	27.400	9,000
2024-11-12	27.050	27.650	27.050	27.600	27.600	14,000
2024-11-11	27.200	27.900	27.200	27.350	27.350	8,000
2024-11-08	27.850	28.050	27.300	27.450	27.450	34,000
2024-11-07	27.800	28.200	27.600	27.750	27.750	37,000
2024-11-06	27.200	27.300	26.900	27.250	27.250	32,000
2024-11-05	26.800	27.000	26.800	27.000	27.000	9,000
2024-11-04	27.450	27.600	27.200	27.200	27.200	24,000
2024-11-01	27.350	27.850	27.350	27.650	27.650	11,000
2024-10-31	27.900	27.900	27.900	27.900	27.900	0

← NewerPage 8 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.