Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.050	30.300	29.950	30.100	30.100	1,455,012
2025-02-04	29.850	30.200	29.800	29.950	29.950	1,589,597
2025-02-03	30.050	30.450	29.450	29.950	29.950	3,385,814
2025-01-22	30.800	30.800	30.400	30.700	30.700	1,894,365
2025-01-21	30.400	31.100	30.400	30.450	30.450	1,502,178
2025-01-20	30.200	30.700	30.000	30.650	30.650	1,700,412
2025-01-17	30.400	30.450	30.050	30.150	30.150	1,335,093
2025-01-16	30.500	30.550	30.200	30.200	30.200	1,248,568
2025-01-15	29.800	30.500	29.800	30.100	30.100	3,612,941
2025-01-14	29.450	29.900	29.300	29.750	29.750	1,617,039
2025-01-13	29.350	29.450	28.500	29.350	29.350	2,771,726
2025-01-10	30.100	30.100	29.200	29.300	29.300	3,779,347
2025-01-09	31.000	31.250	30.000	30.100	30.100	2,625,007
2025-01-08	30.550	31.000	30.250	31.000	31.000	2,012,241
2025-01-07	30.800	31.100	30.350	30.550	30.550	2,135,277
2025-01-06	30.450	30.650	30.100	30.600	30.600	1,681,075
2025-01-03	30.900	30.900	30.100	30.100	30.100	2,148,023
2025-01-02	30.300	31.050	30.050	30.800	30.800	2,610,034
2024-12-31	30.600	30.650	30.000	30.250	30.250	2,275,955
2024-12-30	31.150	31.300	30.700	30.750	30.750	1,083,162
2024-12-27	31.650	31.650	31.000	31.100	31.100	1,196,706
2024-12-26	31.300	31.750	31.050	31.050	31.050	1,551,707
2024-12-25	31.500	31.550	30.900	31.100	31.100	1,544,344
2024-12-24	30.950	31.400	30.850	31.150	31.150	2,252,354
2024-12-23	30.300	31.250	30.300	30.600	30.600	2,018,454
2024-12-20	30.350	30.800	29.900	30.100	30.100	3,268,926
2024-12-19	30.150	30.600	30.100	30.450	30.450	1,924,996
2024-12-18	30.650	31.200	30.300	30.900	30.900	3,005,127
2024-12-17	30.200	30.850	30.200	30.600	30.600	1,843,605
2024-12-16	31.350	31.450	30.050	30.100	30.100	4,472,423
2024-12-13	31.700	31.700	31.000	31.250	31.250	2,934,833
2024-12-12	32.050	32.650	31.700	31.700	31.700	2,003,066
2024-12-11	32.250	32.300	31.750	31.850	31.850	2,353,757
2024-12-10	32.550	33.250	32.250	32.250	32.250	2,058,235
2024-12-09	33.550	33.550	32.400	32.500	32.500	3,141,878
2024-12-06	33.600	34.100	33.150	33.250	33.250	2,250,569
2024-12-05	34.200	34.350	33.450	33.500	33.500	3,243,998
2024-12-04	33.700	34.300	33.600	34.100	34.100	3,882,437
2024-12-03	33.500	34.100	33.500	33.650	33.650	2,995,802
2024-12-02	33.500	34.600	33.250	33.250	33.250	6,912,217
2024-11-29	32.850	33.450	32.400	33.100	33.100	2,657,325
2024-11-28	33.950	34.200	32.750	32.850	32.850	5,188,222
2024-11-27	33.900	34.900	33.650	33.900	33.900	6,865,493
2024-11-26	35.250	35.450	34.050	34.050	34.050	10,290,323
2024-11-25	34.550	35.200	34.250	35.200	35.200	13,409,257
2024-11-22	34.500	34.900	33.900	34.550	34.550	15,290,872
2024-11-21	33.500	34.500	33.500	34.400	34.400	18,551,247
2024-11-20	32.500	34.250	32.300	33.500	33.500	17,547,054
2024-11-19	30.900	32.500	30.900	32.000	32.000	5,391,482
2024-11-18	32.100	32.450	30.900	30.950	30.950	4,085,606
2024-11-15	32.250	32.650	31.650	31.850	31.850	3,444,048
2024-11-14	33.700	33.700	32.000	32.050	32.050	14,029,963
2024-11-13	30.350	33.700	30.250	33.700	33.700	17,093,619
2024-11-12	31.000	31.150	30.300	30.650	30.650	4,376,362
2024-11-11	31.650	31.650	30.900	31.400	31.400	2,853,992
2024-11-08	32.900	32.900	31.650	31.700	31.700	5,725,798
2024-11-07	33.750	33.750	32.900	32.900	32.900	4,760,464
2024-11-06	33.200	33.900	33.150	33.750	33.750	1,668,375
2024-11-05	32.650	33.450	32.650	33.150	33.150	1,368,407
2024-11-04	32.850	33.100	32.500	32.700	32.700	1,114,299

← NewerPage 8 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.