Acme Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 23.250 | 23.400 | 22.700 | 23.050 | 23.050 | 243,000 |
| 2024-02-02 | 23.400 | 23.500 | 23.200 | 23.250 | 23.250 | 174,000 |
| 2024-02-01 | 23.600 | 23.600 | 23.350 | 23.400 | 23.400 | 153,000 |
| 2024-01-31 | 23.450 | 23.650 | 23.400 | 23.650 | 23.650 | 102,000 |
| 2024-01-30 | 23.600 | 23.700 | 23.400 | 23.650 | 23.650 | 126,000 |
| 2024-01-29 | 23.650 | 23.750 | 23.600 | 23.650 | 23.650 | 151,000 |
| 2024-01-26 | 23.800 | 23.850 | 23.700 | 23.750 | 23.750 | 70,000 |
| 2024-01-25 | 24.150 | 24.150 | 23.750 | 23.850 | 23.850 | 81,000 |
| 2024-01-24 | 23.900 | 24.400 | 23.900 | 24.150 | 24.150 | 141,000 |
| 2024-01-23 | 23.900 | 24.000 | 23.750 | 23.900 | 23.900 | 56,000 |
| 2024-01-22 | 23.800 | 23.950 | 23.700 | 23.850 | 23.850 | 109,000 |
| 2024-01-19 | 23.800 | 23.800 | 23.500 | 23.650 | 23.650 | 149,000 |
| 2024-01-18 | 23.850 | 23.850 | 23.650 | 23.650 | 23.650 | 58,000 |
| 2024-01-17 | 24.000 | 24.050 | 23.700 | 23.850 | 23.850 | 131,000 |
| 2024-01-16 | 24.200 | 24.200 | 24.000 | 24.050 | 24.050 | 72,000 |
| 2024-01-15 | 23.800 | 24.200 | 23.800 | 24.150 | 24.150 | 74,665 |
| 2024-01-12 | 23.900 | 23.900 | 23.750 | 23.800 | 23.800 | 73,000 |
| 2024-01-11 | 23.800 | 24.150 | 23.750 | 23.900 | 23.900 | 76,000 |
| 2024-01-10 | 24.000 | 24.000 | 23.600 | 23.700 | 23.700 | 134,000 |
| 2024-01-09 | 24.450 | 24.450 | 24.000 | 24.050 | 24.050 | 136,000 |
| 2024-01-08 | 24.700 | 24.750 | 24.450 | 24.450 | 24.450 | 211,000 |
| 2024-01-05 | 25.000 | 25.000 | 24.700 | 24.700 | 24.700 | 110,000 |
| 2024-01-04 | 24.800 | 25.200 | 24.700 | 24.750 | 24.750 | 81,000 |
| 2024-01-03 | 25.000 | 25.000 | 24.600 | 24.900 | 24.900 | 104,000 |
| 2024-01-02 | 25.050 | 25.050 | 24.650 | 24.800 | 24.800 | 88,000 |
| 2023-12-29 | 25.000 | 25.300 | 24.850 | 25.100 | 25.100 | 169,000 |
| 2023-12-28 | 24.850 | 24.850 | 24.700 | 24.800 | 24.800 | 80,000 |
| 2023-12-27 | 24.650 | 24.900 | 24.650 | 24.800 | 24.800 | 63,000 |
| 2023-12-26 | 25.200 | 25.200 | 24.650 | 24.950 | 24.950 | 121,000 |
| 2023-12-25 | 24.950 | 25.100 | 24.600 | 24.600 | 24.600 | 121,000 |
| 2023-12-22 | 25.550 | 25.550 | 24.300 | 25.000 | 25.000 | 137,000 |
| 2023-12-21 | 25.800 | 25.800 | 25.400 | 25.600 | 25.600 | 118,000 |
| 2023-12-20 | 24.450 | 26.500 | 24.450 | 26.000 | 26.000 | 575,000 |
| 2023-12-19 | 24.450 | 24.850 | 24.450 | 24.550 | 24.550 | 93,000 |
| 2023-12-18 | 24.900 | 24.900 | 24.600 | 24.800 | 24.800 | 100,000 |
| 2023-12-15 | 25.000 | 25.000 | 24.850 | 24.900 | 24.900 | 127,000 |
| 2023-12-14 | 25.000 | 25.000 | 24.800 | 24.850 | 24.850 | 152,000 |
| 2023-12-13 | 24.900 | 25.100 | 24.850 | 24.900 | 24.900 | 153,000 |
| 2023-12-12 | 25.050 | 25.100 | 24.850 | 24.900 | 24.900 | 123,000 |
| 2023-12-11 | 25.550 | 25.550 | 25.100 | 25.100 | 25.100 | 130,000 |
| 2023-12-08 | 25.600 | 25.800 | 24.900 | 25.250 | 25.250 | 277,000 |
| 2023-12-07 | 25.350 | 25.400 | 25.150 | 25.300 | 25.300 | 145,000 |
| 2023-12-06 | 25.600 | 25.600 | 25.300 | 25.400 | 25.400 | 91,000 |
| 2023-12-05 | 25.850 | 25.850 | 25.300 | 25.350 | 25.350 | 204,000 |
| 2023-12-04 | 26.250 | 26.250 | 25.850 | 25.850 | 25.850 | 218,000 |
| 2023-12-01 | 25.450 | 26.400 | 25.450 | 26.250 | 26.250 | 372,000 |
| 2023-11-30 | 25.400 | 25.500 | 25.300 | 25.400 | 25.400 | 148,000 |
| 2023-11-29 | 25.200 | 25.600 | 25.200 | 25.400 | 25.400 | 157,000 |
| 2023-11-28 | 25.200 | 25.350 | 25.050 | 25.200 | 25.200 | 315,000 |
| 2023-11-27 | 26.200 | 26.200 | 25.500 | 25.500 | 25.500 | 295,000 |
| 2023-11-24 | 26.350 | 26.350 | 25.600 | 26.250 | 26.250 | 401,000 |
| 2023-11-23 | 26.450 | 26.650 | 24.800 | 26.350 | 26.350 | 814,000 |
| 2023-11-22 | 24.250 | 26.750 | 24.250 | 26.050 | 26.050 | 686,000 |
| 2023-11-21 | 24.700 | 24.950 | 24.650 | 24.800 | 24.800 | 205,000 |
| 2023-11-20 | 24.300 | 24.600 | 24.150 | 24.350 | 24.350 | 130,000 |
| 2023-11-17 | 24.800 | 24.800 | 24.300 | 24.400 | 24.400 | 124,000 |
| 2023-11-16 | 24.400 | 24.750 | 24.400 | 24.550 | 24.550 | 304,000 |
| 2023-11-15 | 23.400 | 24.800 | 23.200 | 24.400 | 24.400 | 470,000 |
| 2023-11-14 | 22.350 | 23.150 | 22.300 | 23.050 | 23.050 | 187,000 |
| 2023-11-13 | 22.500 | 22.500 | 22.300 | 22.350 | 22.350 | 174,000 |
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.