Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.000	28.100	27.750	28.000	28.000	1,445,199
2025-07-29	27.850	28.300	27.400	28.000	28.000	3,353,510
2025-07-28	27.200	28.100	27.200	27.750	27.750	3,249,199
2025-07-25	27.100	27.750	27.100	27.300	27.300	2,806,810
2025-07-24	26.800	27.300	26.650	27.200	27.200	2,757,156
2025-07-23	26.300	26.800	26.300	26.800	26.800	1,512,406
2025-07-22	26.900	26.900	25.950	26.050	26.050	1,874,411
2025-07-21	26.350	27.000	26.350	26.850	26.850	2,049,045
2025-07-18	26.700	26.750	26.150	26.350	26.350	2,029,799
2025-07-17	25.800	26.700	25.800	26.550	26.550	2,807,597
2025-07-16	25.150	26.100	25.150	25.750	25.750	2,243,599
2025-07-15	24.950	25.500	24.950	25.350	25.350	850,497
2025-07-14	25.200	25.300	24.800	25.150	25.150	924,200
2025-07-11	24.800	25.250	24.800	25.150	25.150	1,051,098
2025-07-10	25.100	25.300	24.750	24.800	24.800	1,556,418
2025-07-09	24.900	25.450	24.750	25.350	25.350	1,124,698
2025-07-08	25.100	25.100	24.600	24.950	24.950	1,451,050
2025-07-07	25.850	25.850	25.050	25.250	25.250	844,050
2025-07-04	26.750	26.850	25.600	25.600	25.600	1,876,819
2025-07-03	26.300	26.900	26.300	26.750	26.750	2,065,250
2025-07-02	26.300	26.400	25.950	26.200	26.200	725,240
2025-07-01	26.100	26.500	26.050	26.100	26.100	973,251
2025-06-30	26.450	26.550	25.900	26.050	26.050	1,461,798
2025-06-27	26.700	26.750	26.400	26.700	26.700	1,339,600
2025-06-26	26.100	26.650	26.050	26.500	26.500	1,983,559
2025-06-25	26.300	26.450	25.850	26.050	26.050	1,077,299
2025-06-24	25.550	26.150	25.450	26.100	26.100	1,675,236
2025-06-23	25.150	25.150	24.500	25.100	25.100	1,240,250
2025-06-20	25.900	26.200	25.450	25.500	25.500	1,490,124
2025-06-19	26.850	27.000	26.000	26.050	26.050	2,893,192
2025-06-18	26.750	27.600	26.750	27.200	27.200	1,746,699
2025-06-17	26.800	27.500	26.800	27.150	27.150	2,783,624
2025-06-16	25.750	26.800	25.550	26.800	26.800	2,288,790
2025-06-13	26.200	26.200	25.900	25.900	25.900	1,318,824
2025-06-12	26.400	26.500	26.150	26.350	26.350	1,103,437
2025-06-11	25.950	26.500	25.700	26.400	26.400	1,796,731
2025-06-10	25.550	25.950	25.500	25.750	25.750	1,129,333
2025-06-09	26.150	26.200	25.500	25.500	25.500	949,386
2025-06-06	25.750	26.100	25.600	25.950	25.950	860,579
2025-06-05	25.800	26.250	25.750	25.750	25.750	905,396
2025-06-04	25.550	25.950	25.550	25.800	25.800	966,033
2025-06-03	25.900	26.000	25.150	25.250	25.250	1,488,295
2025-06-02	26.100	26.100	25.700	25.900	25.900	1,158,838
2025-05-29	27.300	27.300	26.300	26.400	26.400	1,943,662
2025-05-28	27.150	27.350	26.700	26.700	26.700	886,113
2025-05-27	27.100	27.300	26.700	26.900	26.900	1,147,341
2025-05-26	27.400	27.400	27.050	27.100	27.100	1,398,232
2025-05-23	27.800	27.950	27.500	27.500	27.500	1,303,572
2025-05-22	28.000	28.200	27.700	27.850	27.850	1,802,639
2025-05-21	28.050	28.700	27.900	28.000	28.000	4,590,614
2025-05-20	28.000	28.200	27.650	27.900	27.900	1,557,015
2025-05-19	27.350	27.950	27.150	27.750	27.750	2,125,090
2025-05-16	27.000	28.200	27.000	27.750	27.750	4,506,835
2025-05-15	27.250	27.250	26.850	26.850	26.850	1,277,241
2025-05-14	27.050	27.250	26.700	27.200	27.200	1,920,792
2025-05-13	27.500	27.950	26.800	26.950	26.950	2,208,893
2025-05-12	26.850	27.200	26.800	27.200	27.200	1,580,698
2025-05-09	26.400	26.600	26.250	26.600	26.600	1,409,084
2025-05-08	26.250	26.600	26.200	26.250	26.250	905,487
2025-05-07	26.000	26.150	25.750	26.050	26.050	1,255,602

← NewerPage 6 of 21 · 1,221 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.