Acula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.800	27.900	27.200	27.900	27.900	19,000
2024-10-29	27.800	27.800	27.200	27.700	27.700	33,000
2024-10-28	28.200	28.200	27.700	27.700	27.700	56,000
2024-10-25	28.300	28.850	28.200	28.250	28.250	43,000
2024-10-24	28.000	28.350	27.700	28.350	28.350	59,000
2024-10-23	28.200	28.350	27.650	28.350	28.350	52,000
2024-10-22	28.000	28.200	27.900	28.100	28.100	25,000
2024-10-21	27.700	28.350	27.550	28.350	28.350	23,000
2024-10-18	28.000	28.000	27.600	28.000	28.000	44,000
2024-10-17	28.400	28.400	27.600	27.850	27.850	118,000
2024-10-16	28.000	28.900	28.000	28.400	28.400	79,000
2024-10-15	29.950	30.250	28.000	28.000	28.000	538,000
2024-10-14	28.500	29.400	28.100	29.400	29.400	563,000
2024-10-11	26.750	26.750	26.650	26.750	26.750	18,000
2024-10-09	27.550	27.550	26.600	26.650	26.650	35,000
2024-10-08	26.800	26.850	26.800	26.850	26.850	26,000
2024-10-07	26.950	27.000	26.950	26.950	26.950	29,000
2024-10-04	27.000	27.150	26.700	26.850	26.850	54,000
2024-10-03	27.100	27.100	27.100	27.100	27.100	0
2024-10-02	27.100	27.100	27.100	27.100	27.100	0
2024-10-01	27.550	27.900	26.250	27.100	27.100	200,000
2024-09-30	28.300	28.300	27.700	28.000	28.000	37,000
2024-09-27	28.400	28.400	27.950	28.300	28.300	46,000
2024-09-26	28.400	28.750	28.150	28.200	28.200	31,000
2024-09-25	28.350	28.500	28.100	28.100	28.100	21,000
2024-09-24	28.800	28.900	27.800	27.800	27.800	44,000
2024-09-23	28.500	28.700	28.200	28.700	28.700	28,000
2024-09-20	28.300	28.300	28.100	28.200	28.200	22,000
2024-09-19	27.750	28.350	27.750	28.250	28.250	35,000
2024-09-18	28.100	28.100	27.650	27.950	27.950	32,000
2024-09-16	28.850	29.350	27.800	28.050	28.050	190,000
2024-09-13	28.900	28.900	28.800	28.800	28.800	21,000
2024-09-12	28.500	28.800	28.300	28.800	28.800	20,000
2024-09-11	28.500	28.500	28.000	28.300	28.300	15,000
2024-09-10	29.550	29.550	28.500	28.500	28.500	16,000
2024-09-09	29.000	29.700	29.000	29.450	29.450	6,000
2024-09-06	30.000	30.000	29.600	29.750	29.750	27,000
2024-09-05	30.900	30.950	29.600	29.950	29.950	151,000
2024-09-04	28.500	31.500	28.000	31.500	31.500	34,000
2024-09-03	28.850	29.750	28.600	29.250	29.250	20,000
2024-09-02	29.000	29.200	28.700	29.200	29.200	59,000
2024-08-30	29.000	29.250	28.750	29.050	29.050	46,000
2024-08-29	28.750	29.000	28.750	28.750	28.750	22,000
2024-08-28	28.900	29.350	28.600	28.900	28.900	15,000
2024-08-27	28.600	28.950	28.600	28.900	28.900	29,000
2024-08-26	29.300	29.550	28.800	29.200	29.200	33,000
2024-08-23	28.696	29.469	28.551	29.469	29.319	45,540
2024-08-22	28.696	28.986	28.696	28.792	28.646	13,455
2024-08-21	28.986	28.986	28.213	28.744	28.598	54,855
2024-08-20	28.889	28.986	28.889	28.986	28.838	21,735
2024-08-19	28.309	29.275	28.164	28.889	28.742	97,290
2024-08-16	29.900	30.900	29.500	29.800	29.800	85,000
2024-08-15	28.950	30.600	28.950	29.900	29.900	162,000
2024-08-14	28.150	28.350	28.000	28.200	28.200	46,000
2024-08-13	27.850	28.400	27.700	28.150	28.150	98,000
2024-08-12	28.550	29.350	28.550	28.750	28.750	150,000
2024-08-09	27.000	28.150	26.900	28.150	28.150	157,000
2024-08-08	25.500	25.600	25.100	25.600	25.600	25,000
2024-08-07	24.650	25.750	24.650	25.500	25.500	48,000
2024-08-06	26.000	26.000	23.400	24.300	24.300	176,000

← NewerPage 9 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.