Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	41.197	41.827	40.935	41.512	39.379	10,488,790
2023-05-11	42.090	42.194	40.515	40.725	38.632	16,210,085
2023-05-10	42.929	42.982	41.722	42.090	39.926	16,546,419
2023-05-09	44.714	45.028	42.824	42.877	40.673	17,138,734
2023-05-08	44.084	44.976	43.979	44.661	42.366	14,764,789
2023-05-05	44.136	44.399	43.244	43.769	41.520	19,465,837
2023-05-04	43.979	44.504	43.559	44.346	42.067	19,237,688
2023-05-03	45.396	45.553	44.189	44.189	41.918	17,899,569
2023-05-02	45.291	45.606	44.818	45.343	43.013	21,692,127
2023-04-28	46.288	46.813	44.399	44.399	42.117	46,177,891
2023-04-27	45.028	46.235	44.294	45.606	43.262	35,313,594
2023-04-26	44.661	45.553	43.297	44.871	42.565	32,537,008
2023-04-25	47.075	47.495	44.084	45.133	42.814	69,814,964
2023-04-24	46.078	47.757	45.291	47.757	45.303	54,343,358
2023-04-21	46.970	48.072	44.136	45.763	43.411	113,190,224
2023-04-20	46.445	48.545	46.026	46.288	43.909	159,160,657
2023-04-19	42.090	45.763	42.090	45.763	43.411	67,641,813
2023-04-18	42.719	43.402	41.617	41.617	39.478	29,203,280
2023-04-17	40.148	42.929	40.148	42.457	40.275	30,846,946
2023-04-14	40.725	40.777	40.043	40.095	38.035	6,485,138
2023-04-13	41.670	41.827	40.410	40.620	38.533	11,335,317
2023-04-12	41.040	41.722	41.040	41.512	39.379	7,933,457
2023-04-11	41.145	41.932	40.935	41.040	38.931	10,775,339
2023-04-10	40.935	41.355	40.725	40.830	38.732	6,491,480
2023-04-07	40.463	40.830	40.305	40.725	38.632	4,998,678
2023-04-06	40.463	40.568	40.148	40.148	38.084	4,404,488
2023-03-31	40.095	40.725	40.095	40.463	38.383	6,674,493
2023-03-30	40.568	40.568	39.990	40.148	38.084	4,310,751
2023-03-29	40.305	40.673	39.885	40.095	38.035	5,022,945
2023-03-28	41.040	41.197	39.885	40.148	38.084	10,773,636
2023-03-27	41.302	41.932	40.935	40.935	38.831	7,931,848
2023-03-24	41.040	41.355	40.305	41.092	38.981	11,898,858
2023-03-23	41.827	41.985	40.882	40.882	38.781	16,636,882
2023-03-22	42.929	43.244	41.985	42.037	39.877	11,649,526
2023-03-21	42.719	43.244	42.404	42.562	40.375	13,913,030
2023-03-20	41.880	42.142	41.145	41.985	39.827	13,743,570
2023-03-17	42.824	43.402	41.775	42.194	40.026	16,794,351
2023-03-16	42.404	43.297	41.670	42.299	40.126	15,425,807
2023-03-15	43.244	43.559	42.667	42.667	40.474	20,919,884
2023-03-14	42.142	43.192	42.037	42.457	40.275	17,481,930
2023-03-13	41.302	42.667	40.725	42.404	40.225	22,214,826
2023-03-10	42.299	42.824	41.302	41.565	39.429	23,864,817
2023-03-09	43.349	44.399	42.299	43.034	40.823	45,143,083
2023-03-08	43.087	45.606	42.509	44.714	42.416	50,913,494
2023-03-07	43.349	44.084	42.929	43.297	41.071	34,631,791
2023-03-06	41.775	43.979	41.512	42.982	40.773	55,225,698
2023-03-03	41.460	41.932	41.040	41.092	38.981	13,500,472
2023-03-02	41.355	42.037	41.092	41.250	39.130	15,879,945
2023-03-01	40.253	42.247	40.043	41.670	39.528	33,296,238
2023-02-24	40.515	40.725	39.728	39.885	37.836	20,476,358
2023-02-23	41.460	41.670	40.620	40.830	38.732	21,799,493
2023-02-22	42.247	42.404	41.092	41.197	39.080	41,526,669
2023-02-21	40.095	43.559	39.885	43.402	41.171	65,933,011
2023-02-20	40.200	40.620	39.518	39.885	37.836	16,578,547
2023-02-17	38.993	39.780	38.941	39.728	37.686	10,600,475
2023-02-16	38.941	39.518	38.836	39.308	37.288	10,896,831
2023-02-15	38.783	39.675	38.731	38.783	36.790	12,779,453
2023-02-14	39.623	39.833	38.521	38.626	36.641	14,370,906
2023-02-13	39.675	39.938	39.151	39.256	37.238	12,997,793
2023-02-10	40.935	41.407	39.675	39.675	37.636	35,060,131

← NewerPage 15 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.