Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.650	47.900	46.400	47.700	47.700	9,556,216
2026-04-27	46.800	47.150	45.000	46.650	46.650	12,939,884
2026-04-24	48.100	49.600	46.250	46.800	46.800	22,342,873
2026-04-23	52.400	53.400	46.500	48.000	48.000	46,444,555
2026-04-22	50.500	52.200	50.000	51.400	51.400	30,675,665
2026-04-21	50.000	51.200	49.750	50.300	50.300	21,723,477
2026-04-20	51.100	53.800	49.750	49.750	49.750	58,346,606
2026-04-17	49.650	51.700	49.500	50.900	50.900	27,730,008
2026-04-16	51.200	52.400	50.000	50.100	50.100	33,677,557
2026-04-15	52.800	53.400	49.650	51.000	51.000	102,655,485
2026-04-14	47.800	50.400	46.650	50.400	50.400	30,495,796
2026-04-13	45.900	46.700	45.350	45.900	45.900	9,013,513
2026-04-10	47.000	47.900	45.250	46.150	46.150	12,816,160
2026-04-09	46.000	47.700	44.850	46.100	46.100	15,857,004
2026-04-08	44.000	46.450	43.700	45.500	45.500	15,969,436
2026-04-07	44.900	44.900	42.500	42.700	42.700	12,181,981
2026-04-02	45.600	46.100	44.000	44.000	44.000	11,987,708
2026-04-01	47.500	47.550	45.150	45.250	45.250	15,722,434
2026-03-31	46.800	48.300	45.350	45.600	45.600	15,039,181
2026-03-30	47.050	47.900	46.300	47.350	47.350	12,049,830
2026-03-27	48.900	49.800	47.900	48.900	48.900	17,155,783
2026-03-26	49.100	52.500	48.950	49.400	49.400	36,539,426
2026-03-25	46.600	48.000	46.500	47.900	47.900	10,869,622
2026-03-24	47.800	47.800	44.500	45.100	45.100	11,181,824
2026-03-23	47.000	47.300	45.800	46.050	46.050	16,132,813
2026-03-20	50.800	51.800	49.000	49.150	49.150	23,913,786
2026-03-19	51.300	52.400	49.900	50.000	50.000	31,344,225
2026-03-18	55.000	55.000	49.600	52.800	52.800	93,034,957
2026-03-17	46.650	50.300	46.600	50.300	50.300	25,973,306
2026-03-16	46.500	46.750	45.200	45.750	45.750	8,462,294
2026-03-13	44.900	46.400	44.800	46.100	46.100	8,284,599
2026-03-12	46.650	47.600	45.500	45.900	45.900	12,061,054
2026-03-11	46.500	47.200	46.150	47.000	47.000	10,589,258
2026-03-10	44.700	45.400	43.900	45.100	45.100	11,732,602
2026-03-09	42.350	43.250	41.800	43.100	43.100	15,656,223
2026-03-06	46.450	47.450	45.900	46.400	46.400	8,398,493
2026-03-05	46.600	47.400	45.500	46.950	46.950	16,448,357
2026-03-04	47.900	48.350	44.150	44.450	44.450	27,288,323
2026-03-03	52.100	53.900	49.000	49.050	49.050	33,772,111
2026-03-02	49.800	52.900	49.700	51.700	51.700	21,097,440
2026-02-26	51.000	52.000	50.400	52.000	52.000	20,440,419
2026-02-25	52.600	52.600	50.400	51.300	51.300	25,055,951
2026-02-24	50.600	52.700	49.650	52.300	52.300	33,763,817
2026-02-23	49.100	50.900	48.550	50.500	50.500	28,060,357
2026-02-11	47.200	48.200	46.800	48.000	48.000	13,430,603
2026-02-10	49.600	49.700	47.100	47.300	47.300	25,365,838
2026-02-09	48.500	49.450	47.450	48.650	48.650	23,739,741
2026-02-06	48.000	48.150	45.600	46.850	46.850	23,473,442
2026-02-05	49.800	51.000	48.450	48.600	48.600	34,288,435
2026-02-04	48.250	50.900	48.250	50.600	50.600	44,665,677
2026-02-03	49.750	49.750	47.600	48.000	48.000	24,582,708
2026-02-02	48.800	50.500	48.000	48.300	48.300	40,964,870
2026-01-30	53.400	53.700	49.300	49.800	49.800	50,138,796
2026-01-29	55.800	55.800	52.500	53.400	53.400	43,645,745
2026-01-28	54.400	55.800	53.800	55.500	55.500	47,791,563
2026-01-27	58.800	59.100	53.300	53.800	53.800	88,730,853
2026-01-26	60.000	60.400	57.200	58.800	58.800	61,944,984
2026-01-23	59.100	60.400	56.900	59.500	59.500	85,838,773
2026-01-22	63.500	65.000	58.500	59.300	59.300	163,724,789
2026-01-21	65.000	65.900	60.400	61.100	61.100	179,153,106

← NewerPage 3 of 5 · 244 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.