Acme Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 36.100 | 36.550 | 32.500 | 33.900 | 33.900 | 1,252,000 |
| 2024-08-05 | 38.350 | 38.500 | 35.400 | 35.400 | 35.400 | 1,385,000 |
| 2024-08-02 | 41.000 | 42.250 | 39.300 | 39.300 | 39.300 | 916,000 |
| 2024-08-01 | 41.450 | 42.000 | 40.650 | 42.000 | 42.000 | 617,000 |
| 2024-07-31 | 40.300 | 40.850 | 39.800 | 40.600 | 40.600 | 319,000 |
| 2024-07-30 | 39.450 | 40.400 | 38.850 | 40.400 | 40.400 | 428,000 |
| 2024-07-29 | 39.950 | 39.950 | 38.250 | 39.300 | 39.300 | 626,000 |
| 2024-07-26 | 38.150 | 39.950 | 38.150 | 39.000 | 39.000 | 480,000 |
| 2024-07-25 | 40.250 | 40.250 | 40.250 | 40.250 | 40.250 | 0 |
| 2024-07-24 | 40.250 | 40.250 | 40.250 | 40.250 | 40.250 | 0 |
| 2024-07-23 | 41.300 | 41.300 | 39.500 | 40.250 | 40.250 | 441,000 |
| 2024-07-22 | 40.150 | 40.450 | 38.000 | 39.100 | 39.100 | 1,620,000 |
| 2024-07-19 | 41.850 | 41.850 | 40.050 | 40.050 | 40.050 | 1,034,000 |
| 2024-07-18 | 42.000 | 42.050 | 41.000 | 41.350 | 41.350 | 617,000 |
| 2024-07-17 | 43.400 | 44.150 | 41.850 | 42.000 | 42.000 | 1,695,000 |
| 2024-07-16 | 41.900 | 42.600 | 41.250 | 42.200 | 42.200 | 1,577,000 |
| 2024-07-15 | 40.700 | 41.550 | 40.350 | 40.750 | 40.750 | 513,000 |
| 2024-07-12 | 41.000 | 41.500 | 40.600 | 40.600 | 40.600 | 570,000 |
| 2024-07-11 | 42.500 | 42.500 | 41.050 | 41.050 | 41.050 | 767,000 |
| 2024-07-10 | 40.900 | 41.650 | 40.900 | 41.500 | 41.500 | 583,000 |
| 2024-07-09 | 40.750 | 41.600 | 39.900 | 40.750 | 40.750 | 1,423,000 |
| 2024-07-08 | 43.800 | 43.800 | 40.600 | 40.750 | 40.750 | 2,953,000 |
| 2024-07-05 | 42.850 | 45.900 | 42.700 | 43.900 | 43.900 | 2,835,000 |
| 2024-07-04 | 42.400 | 43.400 | 42.000 | 42.000 | 42.000 | 1,099,000 |
| 2024-07-03 | 42.550 | 43.100 | 42.000 | 42.350 | 42.350 | 973,000 |
| 2024-07-02 | 42.300 | 42.700 | 41.400 | 41.900 | 41.900 | 1,296,000 |
| 2024-07-01 | 43.800 | 43.800 | 42.000 | 42.300 | 42.300 | 1,957,000 |
| 2024-06-28 | 44.400 | 46.500 | 41.200 | 44.300 | 44.300 | 3,967,000 |
| 2024-06-27 | 45.300 | 45.750 | 44.400 | 44.600 | 44.600 | 997,000 |
| 2024-06-26 | 45.450 | 46.500 | 45.050 | 45.300 | 45.300 | 660,000 |
| 2024-06-25 | 46.250 | 46.250 | 44.950 | 45.450 | 45.450 | 956,000 |
| 2024-06-24 | 48.200 | 48.200 | 46.000 | 46.100 | 46.100 | 1,860,000 |
| 2024-06-21 | 44.400 | 48.700 | 44.300 | 48.200 | 48.200 | 3,411,000 |
| 2024-06-20 | 44.250 | 45.400 | 44.250 | 44.400 | 44.400 | 905,000 |
| 2024-06-19 | 45.200 | 45.850 | 44.100 | 44.250 | 44.250 | 1,470,000 |
| 2024-06-18 | 46.600 | 46.600 | 44.500 | 45.500 | 45.500 | 1,289,000 |
| 2024-06-17 | 44.500 | 47.300 | 44.500 | 46.250 | 46.250 | 1,696,000 |
| 2024-06-14 | 45.200 | 45.600 | 43.800 | 44.000 | 44.000 | 1,651,000 |
| 2024-06-13 | 46.950 | 46.950 | 44.500 | 44.800 | 44.800 | 1,961,000 |
| 2024-06-12 | 47.000 | 47.950 | 45.700 | 46.300 | 46.300 | 2,126,000 |
| 2024-06-11 | 49.200 | 49.300 | 47.100 | 47.150 | 47.150 | 2,351,000 |
| 2024-06-07 | 46.850 | 49.300 | 45.500 | 49.200 | 49.200 | 2,842,000 |
| 2024-06-06 | 49.700 | 49.750 | 46.850 | 46.850 | 46.850 | 3,345,000 |
| 2024-06-05 | 47.450 | 49.850 | 47.400 | 49.550 | 49.550 | 3,195,000 |
| 2024-06-04 | 45.000 | 47.950 | 44.200 | 47.200 | 47.200 | 3,116,000 |
| 2024-06-03 | 44.500 | 44.500 | 43.100 | 44.400 | 44.400 | 1,475,000 |
| 2024-05-31 | 43.900 | 45.000 | 43.600 | 43.850 | 43.850 | 2,346,000 |
| 2024-05-30 | 40.700 | 44.500 | 39.850 | 43.850 | 43.850 | 3,422,000 |
| 2024-05-29 | 40.100 | 40.800 | 39.050 | 40.700 | 40.700 | 1,504,000 |
| 2024-05-28 | 40.450 | 40.800 | 39.750 | 40.250 | 40.250 | 1,597,000 |
| 2024-05-27 | 38.000 | 40.800 | 38.000 | 40.550 | 40.550 | 2,728,000 |
| 2024-05-24 | 36.550 | 37.750 | 36.400 | 37.650 | 37.650 | 886,000 |
| 2024-05-23 | 37.150 | 37.400 | 35.800 | 37.250 | 37.250 | 1,902,000 |
| 2024-05-22 | 38.200 | 38.400 | 37.000 | 37.050 | 37.050 | 1,876,000 |
| 2024-05-21 | 36.900 | 38.100 | 36.600 | 38.100 | 38.100 | 1,891,000 |
| 2024-05-20 | 37.550 | 37.700 | 36.500 | 36.950 | 36.950 | 955,000 |
| 2024-05-17 | 36.800 | 37.500 | 36.250 | 36.800 | 36.800 | 968,000 |
| 2024-05-16 | 37.700 | 38.500 | 36.550 | 36.650 | 36.650 | 2,198,000 |
| 2024-05-15 | 35.850 | 37.750 | 35.650 | 37.200 | 37.200 | 2,201,000 |
| 2024-05-14 | 36.400 | 36.400 | 35.000 | 35.850 | 35.850 | 824,000 |
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.