Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.600	50.000	48.050	48.900	48.900	7,282,600
2026-07-22	49.500	50.500	48.600	48.700	48.700	10,387,420
2026-07-21	47.500	48.600	46.800	48.500	48.500	8,775,702
2026-07-20	49.000	49.150	45.000	46.850	46.850	16,755,285
2026-07-17	50.600	51.100	48.600	48.800	48.800	23,619,832
2026-07-16	56.000	56.100	52.500	53.000	53.000	24,634,483
2026-07-15	55.700	57.200	55.600	56.200	56.200	15,541,504
2026-07-14	57.200	57.900	52.300	54.800	54.800	26,337,123
2026-07-13	58.700	61.700	57.000	58.000	58.000	35,589,257
2026-07-10	57.600	57.600	57.600	57.600	57.600	0
2026-07-09	59.600	60.200	57.600	57.600	57.600	30,190,250
2026-07-08	56.300	59.400	55.800	59.000	59.000	26,583,497
2026-07-07	60.600	61.300	55.700	56.200	56.200	27,868,571
2026-07-06	59.200	62.000	59.100	59.800	59.800	32,123,526
2026-07-03	57.500	59.000	57.100	58.300	58.300	11,743,147
2026-07-02	57.300	58.700	56.500	58.100	58.100	12,680,543
2026-07-01	58.900	59.700	56.600	58.200	58.200	28,126,805
2026-06-30	55.500	58.600	54.700	58.200	58.200	20,423,915
2026-06-29	55.300	55.700	53.700	54.200	54.200	18,219,423
2026-06-26	58.100	58.100	54.000	54.100	54.100	33,727,489
2026-06-25	62.800	62.900	58.700	58.700	58.700	38,688,591
2026-06-24	61.200	64.000	60.700	62.000	62.000	47,913,179
2026-06-23	64.000	64.600	60.700	61.500	61.500	60,212,180
2026-06-22	58.900	63.900	58.000	63.900	63.900	56,322,595
2026-06-18	57.700	58.600	57.200	58.100	58.100	16,948,679
2026-06-17	57.700	57.900	56.200	57.400	57.400	18,541,909
2026-06-16	59.200	59.900	57.700	57.700	57.700	19,856,925
2026-06-15	59.500	60.400	58.300	58.300	58.300	26,022,346
2026-06-12	59.700	60.900	58.000	58.100	58.100	31,818,894
2026-06-11	58.900	59.500	55.200	57.200	57.200	48,807,940
2026-06-10	61.800	67.000	58.100	58.500	58.500	88,878,149
2026-06-09	59.900	64.400	57.600	63.200	63.200	69,398,901
2026-06-08	57.500	59.400	57.500	58.800	58.800	44,492,561
2026-06-05	68.700	68.800	63.800	63.800	63.800	112,200,882
2026-06-04	63.900	70.800	63.800	70.800	70.800	122,107,118
2026-06-03	63.800	67.800	62.100	64.400	64.400	78,789,704
2026-06-02	65.500	65.800	60.800	63.000	63.000	77,111,888
2026-06-01	61.200	65.800	61.100	65.800	65.800	102,080,116
2026-05-29	59.400	60.500	57.000	59.900	59.900	46,620,669
2026-05-28	59.800	61.400	56.800	57.700	57.700	52,378,269
2026-05-27	64.800	65.100	58.500	59.400	59.400	83,132,044
2026-05-26	63.600	63.700	60.000	62.400	62.400	95,323,186
2026-05-25	60.200	63.100	58.600	63.100	63.100	83,232,664
2026-05-22	54.600	58.300	54.400	57.400	57.400	77,881,725
2026-05-21	51.700	54.500	51.700	53.600	53.600	43,902,817
2026-05-20	51.300	51.800	50.300	50.800	50.800	15,386,198
2026-05-19	51.100	52.200	50.000	50.800	50.800	26,632,473
2026-05-18	49.000	51.600	47.650	50.800	50.800	19,404,300
2026-05-15	50.800	52.000	49.250	49.600	49.600	20,096,367
2026-05-14	51.700	52.200	50.000	50.400	50.400	26,970,371
2026-05-13	54.900	55.000	50.700	51.700	51.700	60,131,865
2026-05-12	56.300	56.500	52.500	56.000	56.000	96,344,238
2026-05-11	52.000	55.400	51.600	55.400	55.400	89,687,116
2026-05-08	50.800	53.200	49.250	50.400	50.400	53,291,460
2026-05-07	50.300	51.500	49.550	50.700	50.700	27,726,266
2026-05-06	50.200	50.600	48.050	50.100	50.100	24,698,708
2026-05-05	49.000	50.200	48.600	49.800	49.800	13,318,281
2026-05-04	47.850	50.200	47.700	48.950	48.950	17,663,038
2026-04-30	50.300	50.500	47.200	47.350	47.350	26,864,602
2026-04-29	47.700	49.500	46.800	48.000	48.000	15,600,764

← NewerPage 2 of 21 · 1,220 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.