Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.850	43.150	41.700	41.800	41.800	4,718,376
2026-10-19	42.500	42.600	41.050	42.350	42.350	7,032,221
2026-10-16	43.100	44.100	42.950	43.150	43.150	6,293,744
2026-10-15	43.900	43.900	42.800	42.900	42.900	9,813,248
2026-10-14	43.950	45.200	43.750	44.900	44.900	11,098,930
2026-10-13	44.400	45.500	43.600	43.600	43.600	13,226,521
2026-10-12	43.400	46.700	43.350	45.700	45.700	25,850,408
2026-10-08	43.650	43.800	43.050	43.200	43.200	4,740,372
2026-10-07	43.750	44.400	43.550	44.050	44.050	4,656,520
2026-10-06	44.550	44.550	43.800	43.800	43.800	4,799,688
2026-10-05	44.900	45.100	44.300	44.450	44.450	8,256,200
2026-10-02	43.450	44.300	43.050	44.200	44.200	6,007,125
2026-10-01	43.500	43.700	43.200	43.300	43.300	3,554,696
2026-09-30	43.900	44.700	43.350	43.700	43.700	7,018,108
2026-09-29	42.750	43.350	42.550	42.800	42.800	2,530,625
2026-09-24	42.700	42.950	42.500	42.850	42.850	2,391,868
2026-09-23	43.650	44.200	42.800	43.000	43.000	6,288,725
2026-09-22	43.850	44.000	42.950	43.000	43.000	3,361,687
2026-09-21	43.250	43.500	42.700	43.350	43.350	3,198,503
2026-09-18	43.250	43.500	42.850	42.850	42.850	2,788,095
2026-09-17	43.000	43.550	42.650	42.750	42.750	2,917,912
2026-09-16	42.150	42.750	41.950	42.650	42.650	3,138,800
2026-09-15	42.450	43.200	41.550	41.550	41.550	3,659,439
2026-09-14	42.400	42.950	41.800	42.500	42.500	3,082,290
2026-09-11	42.700	43.500	42.550	42.750	42.750	5,487,457
2026-09-10	43.300	43.350	42.650	43.200	43.200	5,058,017
2026-09-09	43.250	44.150	43.100	43.700	43.700	4,284,144
2026-09-08	44.350	44.750	43.150	43.250	43.250	4,991,598
2026-09-07	44.750	45.050	43.850	44.350	44.350	3,905,715
2026-09-04	43.800	44.300	43.050	44.000	44.000	4,495,846
2026-09-03	44.800	45.050	43.150	43.200	43.200	5,340,896
2026-09-02	44.700	45.000	44.500	44.500	44.500	3,634,864
2026-09-01	44.800	45.700	44.800	44.900	44.900	4,799,763
2026-08-31	44.900	45.500	44.500	44.900	44.900	4,638,049
2026-08-28	45.800	46.100	45.100	45.300	45.300	5,437,238
2026-08-27	45.300	45.650	45.000	45.150	45.150	5,556,312
2026-08-26	44.250	45.300	44.150	45.300	45.300	5,694,881
2026-08-25	44.100	44.200	43.000	44.000	44.000	5,722,672
2026-08-24	44.300	45.600	44.300	44.350	44.350	5,420,220
2026-08-21	45.000	45.000	44.150	44.250	44.250	5,064,595
2026-08-20	45.950	46.250	44.550	45.000	45.000	6,897,599
2026-08-19	45.700	46.100	45.050	45.550	45.550	5,069,432
2026-08-18	46.900	47.550	46.000	46.400	46.400	6,553,552
2026-08-17	47.300	47.950	46.350	46.550	46.550	6,296,702
2026-08-14	48.650	48.650	47.650	47.800	47.000	6,974,885
2026-08-13	47.700	49.200	47.600	48.150	47.344	12,986,204
2026-08-12	47.400	48.100	47.050	47.150	46.361	21,927,307
2026-08-11	50.200	50.700	49.050	49.850	49.016	14,438,505
2026-08-10	47.700	50.400	47.700	50.000	49.163	14,260,513
2026-08-07	48.400	48.700	46.850	47.150	47.150	7,420,639
2026-08-06	47.700	48.350	46.550	48.300	48.300	7,909,500
2026-08-05	49.500	50.000	48.000	48.000	48.000	11,199,338
2026-08-04	44.200	48.000	44.200	47.900	47.900	14,735,910
2026-08-03	42.100	45.200	41.900	44.650	44.650	11,213,412
2026-07-31	42.500	42.550	41.100	42.400	42.400	8,824,845
2026-07-30	40.300	41.300	38.400	38.850	38.850	12,990,072
2026-07-29	43.000	43.500	38.700	40.700	40.700	18,398,265
2026-07-28	45.050	45.100	42.850	42.850	42.850	11,387,933
2026-07-27	47.200	47.500	45.650	46.800	46.800	6,872,061
2026-07-24	48.400	48.850	47.100	47.150	47.150	6,978,397

Page 1 of 3 · 126 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.