Acme Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 36.400 | 36.400 | 35.000 | 35.850 | 35.850 | 824,000 |
| 2024-05-13 | 36.800 | 36.800 | 35.150 | 35.250 | 35.250 | 1,342,000 |
| 2024-05-10 | 35.450 | 36.200 | 34.350 | 36.050 | 36.050 | 1,262,000 |
| 2024-05-09 | 37.600 | 37.600 | 34.800 | 34.800 | 34.800 | 2,709,000 |
| 2024-05-08 | 36.500 | 37.800 | 35.650 | 35.850 | 35.850 | 2,061,000 |
| 2024-05-07 | 36.900 | 37.950 | 35.500 | 35.800 | 35.800 | 2,726,000 |
| 2024-05-06 | 34.050 | 38.000 | 33.250 | 36.900 | 36.900 | 4,491,000 |
| 2024-05-03 | 33.600 | 35.850 | 33.600 | 34.950 | 34.950 | 5,361,000 |
| 2024-05-02 | 32.400 | 32.650 | 32.100 | 32.600 | 32.600 | 737,000 |
| 2024-04-30 | 33.000 | 33.450 | 32.100 | 32.600 | 32.600 | 990,000 |
| 2024-04-29 | 32.000 | 33.600 | 31.950 | 33.000 | 33.000 | 2,072,000 |
| 2024-04-26 | 31.600 | 31.900 | 30.600 | 31.650 | 31.650 | 1,150,000 |
| 2024-04-25 | 30.000 | 31.750 | 29.600 | 31.200 | 31.200 | 1,075,000 |
| 2024-04-24 | 29.550 | 30.300 | 29.550 | 30.000 | 30.000 | 674,000 |
| 2024-04-23 | 30.050 | 30.100 | 29.100 | 29.400 | 29.400 | 414,000 |
| 2024-04-22 | 30.700 | 31.050 | 28.850 | 29.000 | 29.000 | 1,669,000 |
| 2024-04-19 | 31.500 | 31.500 | 30.000 | 30.900 | 30.900 | 2,627,000 |
| 2024-04-18 | 32.700 | 33.900 | 31.900 | 32.350 | 32.350 | 2,900,000 |
| 2024-04-17 | 30.900 | 33.300 | 30.600 | 33.200 | 33.200 | 4,114,000 |
| 2024-04-16 | 31.500 | 31.750 | 29.700 | 30.300 | 30.300 | 3,256,000 |
| 2024-04-15 | 29.100 | 32.150 | 28.900 | 32.150 | 32.150 | 5,438,000 |
| 2024-04-12 | 29.000 | 29.800 | 28.600 | 29.250 | 29.250 | 915,000 |
| 2024-04-11 | 28.300 | 29.250 | 28.300 | 28.750 | 28.750 | 986,000 |
| 2024-04-10 | 28.050 | 30.200 | 28.000 | 29.300 | 29.300 | 2,251,000 |
| 2024-04-09 | 27.750 | 28.000 | 27.350 | 27.500 | 27.500 | 448,000 |
| 2024-04-08 | 27.200 | 27.950 | 27.200 | 27.850 | 27.850 | 444,000 |
| 2024-04-03 | 27.500 | 27.850 | 27.100 | 27.250 | 27.250 | 678,000 |
| 2024-04-02 | 28.500 | 28.550 | 27.700 | 27.900 | 27.900 | 785,000 |
| 2024-04-01 | 27.500 | 28.350 | 27.450 | 28.200 | 28.200 | 1,211,000 |
| 2024-03-29 | 29.000 | 29.050 | 27.300 | 28.000 | 28.000 | 3,515,000 |
| 2024-03-28 | 29.200 | 30.150 | 28.800 | 30.150 | 30.150 | 6,176,000 |
| 2024-03-27 | 27.100 | 27.450 | 26.700 | 27.450 | 27.450 | 421,000 |
| 2024-03-26 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 1,008,042 |
| 2024-03-25 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 1,418,904 |
| 2024-03-22 | 26.400 | 26.800 | 26.000 | 26.400 | 26.400 | 494,000 |
| 2024-03-21 | 26.000 | 26.450 | 25.500 | 26.300 | 26.300 | 926,000 |
| 2024-03-20 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 430,316 |
| 2024-03-19 | 24.600 | 25.000 | 24.550 | 24.650 | 24.650 | 158,000 |
| 2024-03-18 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 125,070 |
| 2024-03-15 | 24.600 | 25.100 | 24.600 | 24.850 | 24.850 | 159,000 |
| 2024-03-14 | 24.950 | 24.950 | 24.500 | 24.600 | 24.600 | 176,000 |
| 2024-03-13 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 334,497 |
| 2024-03-12 | 24.500 | 25.000 | 24.500 | 24.900 | 24.900 | 169,000 |
| 2024-03-11 | 24.800 | 25.600 | 24.350 | 24.500 | 24.500 | 191,000 |
| 2024-03-08 | 24.750 | 24.850 | 24.350 | 24.350 | 24.350 | 269,000 |
| 2024-03-07 | 25.150 | 25.150 | 24.750 | 24.750 | 24.750 | 301,000 |
| 2024-03-06 | 25.600 | 25.600 | 25.050 | 25.050 | 25.050 | 163,000 |
| 2024-03-05 | 25.450 | 25.450 | 25.000 | 25.050 | 25.050 | 145,000 |
| 2024-03-04 | 25.450 | 25.600 | 25.050 | 25.450 | 25.450 | 323,000 |
| 2024-03-01 | 26.100 | 26.100 | 25.300 | 25.450 | 25.450 | 195,000 |
| 2024-02-29 | 25.900 | 26.100 | 25.600 | 25.900 | 25.900 | 371,000 |
| 2024-02-27 | 25.050 | 25.650 | 24.850 | 25.400 | 25.400 | 260,000 |
| 2024-02-26 | 25.150 | 25.400 | 25.100 | 25.200 | 25.200 | 247,000 |
| 2024-02-23 | 25.950 | 25.950 | 25.100 | 25.100 | 25.100 | 314,000 |
| 2024-02-22 | 26.400 | 26.700 | 25.600 | 25.950 | 25.950 | 211,000 |
| 2024-02-21 | 26.000 | 26.600 | 25.900 | 26.000 | 26.000 | 191,000 |
| 2024-02-20 | 26.600 | 26.600 | 25.800 | 26.000 | 26.000 | 361,000 |
| 2024-02-19 | 27.200 | 27.400 | 26.300 | 26.600 | 26.600 | 826,000 |
| 2024-02-16 | 25.500 | 27.400 | 25.350 | 27.000 | 27.000 | 1,031,000 |
| 2024-02-15 | 23.350 | 25.350 | 23.350 | 25.350 | 25.350 | 1,055,000 |
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.