Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.550	26.050	25.550	25.900	25.900	969,078
2025-05-05	26.850	26.850	25.200	25.750	25.750	1,778,324
2025-05-02	26.200	26.800	26.050	26.500	26.500	1,970,151
2025-04-30	26.150	26.450	25.700	25.700	25.700	1,646,992
2025-04-29	26.100	26.150	25.800	26.150	26.150	1,347,122
2025-04-28	25.250	25.800	25.250	25.650	25.650	1,718,003
2025-04-25	25.100	25.350	24.950	25.000	25.000	1,990,354
2025-04-24	24.800	25.000	24.600	24.650	24.650	1,397,947
2025-04-23	24.650	24.950	24.500	24.600	24.600	1,339,488
2025-04-22	23.900	24.400	23.850	24.150	24.150	1,592,199
2025-04-21	25.700	25.700	24.350	24.350	24.350	1,883,510
2025-04-18	26.050	26.100	25.600	25.600	25.600	1,346,662
2025-04-17	25.950	26.050	25.300	26.050	26.050	3,069,082
2025-04-16	26.100	27.500	25.700	26.250	26.250	10,607,591
2025-04-15	25.300	26.500	25.200	26.500	26.500	2,775,707
2025-04-14	24.650	25.250	24.450	24.900	24.900	4,591,113
2025-04-11	22.900	24.000	22.100	24.000	24.000	5,498,513
2025-04-10	24.000	24.350	23.600	24.350	24.350	5,364,693
2025-04-09	22.550	22.900	22.150	22.150	22.150	4,997,347
2025-04-08	24.600	24.650	24.600	24.600	24.600	3,500,490
2025-04-07	27.300	27.300	27.300	27.300	27.300	458,250
2025-04-02	29.450	30.350	29.250	30.300	30.300	1,641,422
2025-04-01	29.050	29.900	28.800	29.800	29.800	2,246,323
2025-03-31	30.200	30.200	28.900	28.900	28.900	4,418,675
2025-03-28	31.800	32.000	30.600	31.000	31.000	2,385,004
2025-03-27	31.850	32.350	31.850	32.000	32.000	1,621,223
2025-03-26	31.500	32.200	31.450	32.150	32.150	1,766,121
2025-03-25	32.050	32.200	31.400	31.450	31.450	1,241,408
2025-03-24	32.600	32.650	31.800	31.800	31.800	1,241,128
2025-03-21	32.000	32.550	31.900	32.500	32.500	2,089,137
2025-03-20	31.450	32.200	31.450	32.000	32.000	1,987,699
2025-03-19	31.450	31.800	31.200	31.400	31.400	3,169,088
2025-03-18	31.100	31.550	31.100	31.400	31.400	1,294,890
2025-03-17	30.600	31.150	30.500	31.000	31.000	1,496,867
2025-03-14	30.100	30.650	30.050	30.500	30.500	1,845,255
2025-03-13	31.150	31.400	30.150	30.200	30.200	2,390,298
2025-03-12	31.150	31.450	31.100	31.100	31.100	1,255,146
2025-03-11	30.900	31.250	30.150	31.150	31.150	2,239,579
2025-03-10	31.850	32.100	31.450	31.450	31.450	1,364,165
2025-03-07	31.950	32.300	31.800	31.800	31.800	1,799,979
2025-03-06	32.650	32.800	32.000	32.000	32.000	1,553,554
2025-03-05	31.550	32.500	31.550	32.500	32.500	2,355,807
2025-03-04	31.250	31.650	30.500	31.550	31.550	2,515,875
2025-03-03	31.600	31.700	31.300	31.400	31.400	1,386,600
2025-02-27	32.300	32.650	31.800	31.900	31.900	2,165,793
2025-02-26	32.750	32.850	32.250	32.250	32.250	1,618,534
2025-02-25	32.300	32.900	32.250	32.750	32.750	1,677,341
2025-02-24	32.650	33.000	32.400	32.500	32.500	2,069,454
2025-02-21	33.050	33.200	32.700	32.800	32.800	2,153,760
2025-02-20	32.900	33.300	32.800	33.000	33.000	2,083,840
2025-02-19	33.200	33.400	32.800	32.900	32.900	3,300,679
2025-02-18	32.850	33.000	32.600	33.000	33.000	2,478,487
2025-02-17	32.800	32.900	32.350	32.750	32.750	3,250,127
2025-02-14	31.550	33.150	31.350	32.800	32.800	10,907,013
2025-02-13	31.100	31.900	31.050	31.650	31.650	3,896,445
2025-02-12	30.850	31.450	30.850	30.850	30.850	2,008,053
2025-02-11	31.100	31.200	30.700	30.900	30.900	1,884,406
2025-02-10	31.000	31.450	30.750	31.250	31.250	1,708,440
2025-02-07	31.200	31.250	30.700	31.200	31.200	1,569,495
2025-02-06	30.100	31.250	30.100	31.150	31.150	3,804,790

← NewerPage 7 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.