Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.700	31.000	29.500	29.500	29.500	556,464
2026-10-19	30.800	30.800	29.800	30.150	30.150	445,686
2026-10-16	31.100	31.550	31.000	31.300	31.300	444,594
2026-10-15	32.000	32.000	30.800	31.100	31.100	820,300
2026-10-14	32.000	33.000	32.000	32.500	32.500	487,000
2026-10-13	32.300	32.900	31.350	32.000	32.000	807,319
2026-10-12	34.300	34.300	33.000	33.000	33.000	1,164,576
2026-10-08	33.500	35.300	32.550	34.400	34.400	2,776,334
2026-10-07	32.100	35.000	31.800	34.650	34.650	2,704,020
2026-10-06	32.400	32.650	31.300	31.850	31.850	1,121,500
2026-10-05	34.150	34.450	32.200	32.500	32.500	1,868,067
2026-10-02	34.650	35.750	33.450	34.100	34.100	2,872,044
2026-10-01	31.500	34.650	31.000	34.650	34.650	2,873,662
2026-09-30	32.000	32.000	31.150	31.500	31.500	1,225,045
2026-09-29	30.650	32.750	30.000	31.900	31.900	3,588,028
2026-09-24	27.650	30.650	27.600	30.650	30.650	1,265,314
2026-09-23	28.000	28.550	27.900	27.900	27.900	462,000
2026-09-22	27.900	28.200	27.700	27.950	27.950	592,536
2026-09-21	27.900	27.950	27.300	27.700	27.700	291,228
2026-09-18	27.300	27.900	27.250	27.900	27.900	353,020
2026-09-17	27.100	27.500	27.100	27.250	27.250	294,000
2026-09-16	26.550	27.000	26.000	26.800	26.800	354,000
2026-09-15	26.550	26.550	26.050	26.050	26.050	197,116
2026-09-14	26.500	26.950	26.000	26.500	26.500	230,008
2026-09-11	27.450	27.450	26.450	26.450	26.450	701,000
2026-09-10	26.950	28.000	26.400	27.450	27.450	626,051
2026-09-09	27.350	27.350	26.850	26.950	26.950	395,052
2026-09-08	27.650	27.650	27.000	27.000	27.000	335,055
2026-09-07	27.450	27.950	27.450	27.600	27.600	254,099
2026-09-04	27.100	27.950	27.050	27.900	27.900	346,025
2026-09-03	27.700	27.700	26.850	26.850	26.850	446,050
2026-09-02	27.500	27.850	27.450	27.500	27.500	330,696
2026-09-01	27.800	28.350	27.800	27.900	27.900	374,647
2026-08-31	28.550	29.500	27.600	27.900	27.900	687,714
2026-08-28	28.100	29.200	28.100	28.550	28.550	569,965
2026-08-27	27.500	28.400	27.200	28.100	28.100	492,410
2026-08-26	27.100	27.700	27.100	27.700	27.700	444,001
2026-08-25	27.300	27.300	26.300	26.950	26.950	665,085
2026-08-24	27.500	28.000	27.100	27.100	27.100	509,266
2026-08-21	27.700	28.200	27.350	27.500	27.500	440,000
2026-08-20	27.850	28.600	27.500	27.750	27.750	410,606
2026-08-19	27.650	28.550	27.050	27.700	27.700	618,232
2026-08-18	28.800	29.050	27.850	27.850	27.850	564,231
2026-08-17	29.600	29.600	28.700	28.750	28.750	628,322
2026-08-14	30.600	30.600	29.300	29.600	29.600	1,016,927
2026-08-13	30.350	32.600	30.350	30.500	30.500	1,540,000
2026-08-12	30.000	30.850	30.000	30.300	30.300	739,040
2026-08-11	29.900	30.800	29.200	30.300	30.300	1,017,000
2026-08-10	29.000	29.750	29.000	29.450	29.450	694,100
2026-08-07	29.350	29.400	28.200	28.350	28.350	817,004
2026-08-06	29.650	29.650	28.200	29.300	29.300	569,122
2026-08-05	30.100	30.800	29.350	29.500	29.500	1,188,011
2026-08-04	28.800	29.900	28.150	29.900	29.900	721,300
2026-08-03	27.500	29.550	27.300	28.600	28.600	637,112
2026-07-31	28.000	28.350	27.500	28.050	28.050	966,356
2026-07-30	27.200	28.250	26.300	26.550	26.550	1,095,000
2026-07-29	29.000	29.550	26.500	27.700	27.700	1,600,531
2026-07-28	31.100	31.150	29.200	29.200	29.200	1,167,412
2026-07-27	31.500	31.950	30.550	31.700	31.700	1,131,004
2026-07-24	33.000	33.050	31.000	31.250	31.250	960,054

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.