Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	34.500	34.500	31.950	31.950	31.950	9,119,326
2024-08-02	36.000	36.400	35.400	35.500	35.500	4,471,430
2024-08-01	36.300	36.850	36.300	36.850	36.850	3,149,703
2024-07-31	35.800	36.300	35.600	35.900	35.900	1,959,964
2024-07-30	35.700	35.950	35.050	35.900	35.900	4,358,455
2024-07-29	37.100	37.250	35.550	35.800	35.800	5,998,723
2024-07-26	36.100	37.250	35.850	36.750	36.750	4,021,327
2024-07-23	37.200	37.600	37.100	37.150	37.150	3,643,796
2024-07-22	37.800	37.850	36.350	36.700	36.700	7,150,356
2024-07-19	38.800	38.900	37.900	37.950	37.950	6,982,743
2024-07-18	39.050	39.450	38.600	38.950	38.950	4,140,753
2024-07-17	39.450	39.900	39.300	39.300	39.300	4,526,412
2024-07-16	39.350	39.800	39.100	39.250	39.250	3,907,858
2024-07-15	39.700	39.800	39.000	39.100	39.100	5,432,206
2024-07-12	39.400	39.950	39.000	39.600	39.600	6,818,125
2024-07-11	41.350	41.450	39.400	39.450	39.450	21,872,105
2024-07-10	39.300	39.850	39.100	39.200	39.200	3,841,150
2024-07-09	40.200	40.300	38.750	39.150	39.150	7,934,835
2024-07-08	40.700	40.700	39.800	40.100	40.100	9,723,199
2024-07-05	39.950	41.150	39.600	40.250	40.250	20,915,360
2024-07-04	39.600	40.200	39.200	39.900	39.900	11,259,265
2024-07-03	38.950	40.500	38.850	39.550	39.550	33,071,086
2024-07-02	38.450	38.450	38.000	38.250	38.250	3,591,312
2024-07-01	39.100	39.100	38.200	38.300	38.300	5,093,164
2024-06-28	38.850	39.250	38.700	38.850	38.850	3,751,322
2024-06-27	38.600	39.500	38.600	38.700	38.700	6,874,987
2024-06-26	39.450	39.550	38.800	38.900	38.900	4,295,646
2024-06-25	38.750	39.400	37.950	39.400	39.400	9,153,143
2024-06-24	39.150	39.200	38.500	38.500	38.500	5,109,969
2024-06-21	39.000	39.300	38.750	39.050	39.050	5,879,077
2024-06-20	39.100	39.500	38.750	39.000	39.000	7,722,174
2024-06-19	39.900	39.950	39.000	39.100	39.100	18,355,863
2024-06-18	38.100	39.750	37.600	39.700	39.700	36,499,215
2024-06-17	38.100	38.450	37.650	37.900	37.900	6,423,139
2024-06-14	37.450	38.300	37.400	37.750	37.750	6,745,065
2024-06-13	37.100	37.400	36.850	37.200	37.200	3,913,807
2024-06-12	37.950	37.950	36.900	37.050	37.050	6,279,086
2024-06-11	37.650	38.400	37.550	37.700	37.700	8,376,494
2024-06-07	36.900	37.700	36.900	37.600	37.600	3,733,699
2024-06-06	37.400	37.550	36.600	36.900	36.900	5,333,108
2024-06-05	37.450	37.800	36.900	36.900	36.900	4,510,138
2024-06-04	37.250	37.700	37.150	37.250	37.250	3,563,753
2024-06-03	37.850	38.050	37.250	37.400	37.400	3,569,217
2024-05-31	37.600	37.800	37.400	37.500	37.500	3,706,272
2024-05-30	37.700	38.300	37.350	37.400	37.400	5,282,575
2024-05-29	38.100	38.250	37.700	37.700	37.700	3,850,518
2024-05-28	37.700	38.150	37.550	38.100	38.100	5,884,467
2024-05-27	36.500	37.700	36.450	37.650	37.650	7,634,356
2024-05-24	37.000	37.000	36.300	36.400	36.400	10,306,276
2024-05-23	37.750	37.750	37.100	37.150	37.150	6,281,011
2024-05-22	38.200	38.200	37.750	37.750	37.750	3,757,874
2024-05-21	37.900	38.350	37.250	38.000	38.000	5,960,678
2024-05-20	37.600	38.000	37.350	37.600	37.600	4,921,443
2024-05-17	37.400	37.650	37.300	37.450	37.450	3,384,739
2024-05-16	37.300	37.600	37.200	37.350	37.350	3,836,305
2024-05-15	37.400	37.850	37.100	37.100	37.100	5,721,591
2024-05-14	37.350	37.600	37.150	37.350	37.350	4,597,208
2024-05-13	37.600	37.750	37.200	37.200	37.200	4,154,543
2024-05-10	37.450	37.600	37.000	37.550	37.550	5,282,943
2024-05-09	38.100	38.150	37.200	37.300	37.300	6,190,954

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.2070 TWD
2022-04-21	1.0000 TWD
2021-06-28	1.2000 TWD
2020-06-29	1.1000 TWD
2019-08-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.