Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.700	33.200	31.450	33.200	33.200	2,087,446
2024-10-30	33.150	33.150	32.050	32.050	32.050	1,431,722
2024-10-29	33.500	33.600	32.600	32.800	32.800	2,118,852
2024-10-28	33.900	33.950	33.200	33.650	33.650	1,909,166
2024-10-25	33.950	35.150	33.800	33.800	33.800	5,842,012
2024-10-24	34.000	34.000	33.300	33.400	33.400	2,061,914
2024-10-23	34.150	34.550	33.800	33.800	33.800	1,980,829
2024-10-22	34.300	34.300	33.850	34.100	34.100	1,304,245
2024-10-21	34.050	34.450	33.850	34.300	34.300	1,523,437
2024-10-18	34.300	34.500	33.750	33.850	33.850	1,667,030
2024-10-17	34.600	34.800	34.150	34.300	34.300	2,321,128
2024-10-16	33.700	34.500	33.400	34.500	34.500	2,714,339
2024-10-15	34.000	34.600	33.800	33.800	33.800	2,355,848
2024-10-14	33.250	33.950	33.200	33.750	33.750	2,102,248
2024-10-11	33.100	33.900	33.100	33.200	33.200	1,699,371
2024-10-09	33.500	33.650	32.950	33.000	33.000	1,277,801
2024-10-08	33.800	34.000	33.200	33.350	33.350	1,315,061
2024-10-07	33.900	34.400	33.850	34.000	34.000	1,027,244
2024-10-04	34.000	34.400	33.800	33.900	33.900	1,203,084
2024-10-01	34.100	34.300	33.550	34.300	34.300	1,276,596
2024-09-30	34.200	34.500	33.950	34.000	34.000	1,563,789
2024-09-27	33.500	34.350	33.400	34.250	34.250	3,125,134
2024-09-26	33.700	33.800	33.150	33.200	33.200	1,371,590
2024-09-25	33.200	33.500	33.200	33.250	33.250	1,402,636
2024-09-24	33.450	33.450	32.800	32.950	32.950	1,124,622
2024-09-23	33.000	33.300	33.000	33.200	33.200	1,265,434
2024-09-20	33.200	33.300	32.700	33.000	33.000	1,900,024
2024-09-19	32.500	33.000	32.150	32.850	32.850	2,371,974
2024-09-18	32.850	32.850	32.200	32.250	32.250	1,746,006
2024-09-16	32.500	32.800	32.250	32.800	32.800	1,430,311
2024-09-13	32.150	32.300	31.800	32.300	32.300	1,478,928
2024-09-12	32.000	32.150	31.700	32.000	32.000	1,711,662
2024-09-11	31.800	31.900	31.450	31.500	31.500	1,495,353
2024-09-10	32.250	32.500	31.300	31.550	31.550	2,548,167
2024-09-09	31.000	32.250	30.700	32.200	32.200	1,985,986
2024-09-06	32.250	32.300	31.750	31.850	31.850	1,642,852
2024-09-05	32.500	33.150	31.850	31.900	31.900	2,488,004
2024-09-04	32.750	32.900	31.600	32.050	32.050	4,169,827
2024-09-03	34.650	34.900	34.100	34.100	34.100	1,844,257
2024-09-02	34.850	34.950	34.500	34.650	34.650	2,037,105
2024-08-30	35.100	35.300	34.600	35.000	35.000	3,119,501
2024-08-29	34.600	34.950	34.450	34.950	34.950	2,639,891
2024-08-28	35.200	35.300	34.700	34.800	34.800	2,254,378
2024-08-27	35.200	35.450	34.950	35.100	35.100	1,680,780
2024-08-26	35.050	35.700	35.000	35.300	35.300	2,532,042
2024-08-23	35.050	35.050	34.350	35.000	35.000	3,460,903
2024-08-22	35.000	35.800	35.000	35.350	35.350	3,399,824
2024-08-21	35.100	35.400	34.800	34.900	34.900	3,321,853
2024-08-20	35.450	35.550	35.050	35.100	35.100	1,988,310
2024-08-19	34.750	35.400	34.750	35.150	35.150	2,547,749
2024-08-16	35.200	35.350	34.650	34.750	34.750	2,206,594
2024-08-15	35.450	35.450	34.750	34.800	34.800	2,243,046
2024-08-14	35.200	35.450	34.850	35.450	35.450	3,150,578
2024-08-13	35.300	35.300	34.650	34.850	34.850	2,708,580
2024-08-12	33.950	35.500	33.950	35.300	35.300	4,396,260
2024-08-09	34.300	34.750	34.100	34.250	34.250	3,669,811
2024-08-08	33.650	34.150	33.150	33.750	33.750	4,178,032
2024-08-07	31.800	33.950	31.550	33.950	33.950	9,165,555
2024-08-06	32.000	32.500	28.800	30.900	30.900	12,731,832
2024-08-05	34.500	34.500	31.950	31.950	31.950	9,119,326

← NewerPage 9 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.