Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.800	44.800	41.350	44.000	44.000	153,677,376
2025-10-23	43.200	44.000	41.050	41.250	41.250	139,153,719
2025-10-22	38.600	42.900	38.400	42.900	42.900	108,515,782
2025-10-21	38.700	41.000	38.500	39.000	39.000	80,622,174
2025-10-20	38.000	38.150	36.350	37.700	37.700	42,007,633
2025-10-17	35.900	37.650	35.500	37.250	37.250	44,494,885
2025-10-16	35.700	36.950	35.050	36.000	36.000	47,513,126
2025-10-15	36.800	37.850	35.000	35.450	35.450	151,787,460
2025-10-14	33.950	36.100	33.800	36.100	36.100	40,849,643
2025-10-13	32.000	33.750	31.700	32.850	32.850	18,740,498
2025-10-09	32.850	35.000	32.350	34.150	34.150	37,106,377
2025-10-08	32.100	32.450	31.650	32.300	32.300	7,559,491
2025-10-07	30.350	32.800	30.250	32.050	32.050	15,626,701
2025-10-03	31.000	31.350	30.200	30.350	30.350	5,808,694
2025-10-02	31.500	31.750	30.700	30.800	30.800	5,564,380
2025-10-01	30.600	31.700	30.450	31.200	31.200	8,353,546
2025-09-30	30.100	30.550	29.900	30.450	30.450	3,824,310
2025-09-29	29.600	29.600	29.600	29.600	29.600	0
2025-09-26	30.750	30.950	29.350	29.600	29.600	7,659,625
2025-09-25	30.550	31.950	30.550	30.950	30.950	12,505,245
2025-09-24	30.100	31.000	29.700	30.500	30.500	7,721,573
2025-09-23	30.000	30.700	30.000	30.100	30.100	6,433,038
2025-09-22	29.550	30.100	29.350	29.800	29.800	3,516,407
2025-09-19	30.250	30.350	29.450	29.500	29.500	7,030,778
2025-09-18	30.250	30.450	29.900	29.950	29.950	6,195,508
2025-09-17	30.300	30.650	29.700	30.100	30.100	11,824,300
2025-09-16	32.200	32.200	30.100	30.100	30.100	21,054,379
2025-09-15	33.050	33.500	31.650	32.200	32.200	41,545,687
2025-09-12	30.350	32.800	29.700	32.650	32.650	55,852,267
2025-09-11	28.800	31.450	28.800	30.000	30.000	32,935,500
2025-09-10	29.200	29.200	28.600	28.600	28.600	2,091,082
2025-09-09	28.550	29.100	28.350	28.950	28.950	3,526,243
2025-09-08	28.450	29.000	28.450	28.450	28.450	2,090,494
2025-09-05	28.650	28.800	28.250	28.450	28.450	1,894,507
2025-09-04	28.150	29.000	28.150	28.650	28.650	3,044,302
2025-09-03	27.500	28.250	27.500	27.950	27.950	2,255,482
2025-09-02	27.950	28.200	27.300	27.550	27.550	1,874,715
2025-09-01	29.000	29.000	27.700	27.850	27.850	2,650,057
2025-08-29	29.300	29.400	28.700	28.700	28.700	2,166,670
2025-08-28	28.850	29.200	28.650	29.100	29.100	2,619,481
2025-08-27	28.400	28.900	28.400	28.650	28.650	1,984,770
2025-08-26	28.150	28.550	28.150	28.400	28.400	1,608,579
2025-08-25	28.400	28.700	28.150	28.300	28.300	1,542,141
2025-08-22	27.500	29.000	27.500	28.100	28.100	3,622,400
2025-08-21	27.200	27.800	27.200	27.600	27.600	1,444,368
2025-08-20	27.900	28.000	27.200	27.250	27.250	2,925,320
2025-08-19	28.750	28.850	28.000	28.050	28.050	2,399,032
2025-08-18	29.150	29.600	28.750	28.750	28.750	3,303,912
2025-08-15	29.450	29.700	29.000	29.500	29.000	3,789,730
2025-08-14	28.500	29.700	28.500	29.200	29.200	4,477,176
2025-08-13	29.100	29.150	28.150	28.350	28.350	3,610,119
2025-08-12	29.550	29.750	28.900	28.900	28.900	3,494,417
2025-08-11	28.800	29.800	28.400	29.600	29.600	4,109,717
2025-08-08	29.650	30.300	29.200	29.300	29.300	6,334,149
2025-08-07	30.000	30.300	29.100	29.800	29.800	5,843,830
2025-08-06	29.050	29.800	28.900	29.500	29.500	4,524,955
2025-08-05	28.800	29.250	28.500	29.000	29.000	3,945,132
2025-08-04	27.900	28.600	27.450	28.500	28.500	2,639,149
2025-08-01	27.250	28.100	26.850	28.000	28.000	2,337,916
2025-07-31	28.050	28.050	27.300	27.650	27.650	1,973,378

← NewerPage 5 of 21 · 1,216 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.