Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	65.000	65.900	60.400	61.100	61.100	179,153,106
2026-01-20	57.000	63.800	56.500	63.800	63.800	152,407,440
2026-01-19	56.600	59.000	55.600	58.000	58.000	130,076,808
2026-01-16	58.000	59.200	53.400	54.700	54.700	153,885,342
2026-01-15	55.000	58.000	54.000	56.500	56.500	173,117,156
2026-01-14	53.500	56.500	52.300	54.400	54.400	203,495,855
2026-01-13	49.500	52.500	48.200	52.000	52.000	226,001,636
2026-01-12	48.100	50.100	48.050	48.750	48.750	153,254,816
2026-01-09	43.500	46.450	43.500	45.550	45.550	121,886,523
2026-01-08	42.950	44.600	42.250	42.350	42.350	31,449,724
2026-01-07	43.500	44.750	42.750	43.300	43.300	30,688,558
2026-01-06	42.200	43.800	41.800	43.300	43.300	27,251,544
2026-01-05	44.600	44.650	41.850	42.150	42.150	39,978,180
2026-01-02	42.900	44.800	42.800	43.800	43.800	60,798,659
2025-12-31	43.450	44.900	42.100	42.300	42.300	60,746,351
2025-12-30	42.000	43.800	41.900	42.800	42.800	90,250,232
2025-12-29	41.300	41.650	40.300	40.900	40.900	10,916,269
2025-12-26	40.900	41.300	40.300	40.700	40.700	10,098,534
2025-12-24	41.500	41.500	40.500	40.900	40.900	10,289,023
2025-12-23	42.900	42.950	41.050	41.100	41.100	16,949,227
2025-12-22	42.050	42.800	41.800	42.250	42.250	17,322,314
2025-12-19	41.400	42.000	40.950	41.600	41.600	17,367,680
2025-12-18	40.500	42.150	39.850	40.950	40.950	20,816,318
2025-12-17	41.500	42.400	40.350	40.900	40.900	28,787,386
2025-12-16	42.950	44.400	40.600	41.650	41.650	64,456,112
2025-12-15	41.250	43.300	41.050	42.650	42.650	28,937,874
2025-12-12	42.200	45.000	42.000	42.500	42.500	83,529,812
2025-12-11	41.300	43.100	41.050	41.350	41.350	53,386,256
2025-12-10	40.150	43.450	39.800	40.850	40.850	62,079,284
2025-12-09	39.550	40.200	38.550	40.100	40.100	23,324,213
2025-12-08	38.650	39.150	38.000	39.000	39.000	14,404,957
2025-12-05	37.800	38.250	37.600	38.050	38.050	6,703,790
2025-12-04	37.650	37.900	37.400	37.700	37.700	4,308,416
2025-12-03	37.850	38.200	37.400	37.550	37.550	8,852,369
2025-12-02	37.650	38.100	37.200	37.300	37.300	6,114,599
2025-12-01	38.600	38.850	37.550	37.550	37.550	7,272,661
2025-11-28	38.850	38.950	38.400	38.500	38.500	5,897,178
2025-11-27	39.200	39.700	38.800	38.900	38.900	11,198,089
2025-11-26	38.450	39.050	38.250	38.600	38.600	10,642,878
2025-11-25	38.050	38.400	37.600	38.300	38.300	8,125,849
2025-11-24	38.200	38.200	37.000	37.300	37.300	13,677,754
2025-11-21	38.750	39.300	37.300	37.900	37.900	18,588,534
2025-11-20	40.500	41.350	39.300	39.900	39.900	18,251,436
2025-11-19	39.600	40.100	38.700	38.950	38.950	18,351,092
2025-11-18	40.650	41.400	39.100	39.800	39.800	32,830,785
2025-11-17	40.100	41.400	39.550	40.850	40.850	23,757,495
2025-11-14	41.300	42.100	39.500	39.750	39.750	33,057,483
2025-11-13	39.550	42.300	39.550	41.900	41.900	46,938,009
2025-11-12	39.150	39.750	38.800	39.000	39.000	17,355,141
2025-11-11	41.300	41.550	39.100	39.150	39.150	38,528,199
2025-11-10	41.500	41.900	40.000	41.800	41.800	20,018,504
2025-11-07	41.700	42.650	41.000	41.350	41.350	23,744,487
2025-11-06	40.900	42.450	40.000	42.250	42.250	36,922,960
2025-11-05	39.250	40.200	38.450	40.000	40.000	31,093,669
2025-11-04	42.000	42.100	40.000	40.050	40.050	34,585,228
2025-11-03	43.450	43.650	41.200	41.300	41.300	57,514,640
2025-10-31	46.800	47.500	43.100	43.600	43.600	83,910,015
2025-10-30	46.900	47.550	45.100	46.300	46.300	82,480,068
2025-10-29	49.000	50.300	46.000	46.850	46.850	143,544,329
2025-10-28	44.100	48.200	43.750	46.650	46.650	158,445,307

← NewerPage 4 of 5 · 245 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.