Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	22.600	22.600	22.400	22.400	22.400	276,000
2023-11-09	22.900	22.900	22.600	22.600	22.600	288,000
2023-11-08	23.050	23.300	22.900	22.900	22.900	164,000
2023-11-07	23.550	23.550	23.050	23.200	23.200	133,000
2023-11-06	23.050	23.750	23.050	23.450	23.450	102,000
2023-11-03	23.300	23.300	23.000	23.050	23.050	109,000
2023-11-02	23.100	23.400	22.950	23.050	23.050	148,000
2023-11-01	23.000	23.450	22.800	22.850	22.850	122,000
2023-10-31	23.550	23.900	22.850	22.850	22.850	127,000
2023-10-30	23.500	24.000	23.500	23.500	23.500	69,000
2023-10-27	23.550	23.800	23.500	23.500	23.500	98,000
2023-10-26	23.550	23.700	23.500	23.550	23.550	78,000
2023-10-25	24.100	24.100	23.700	23.800	23.800	216,000
2023-10-24	23.900	24.050	23.650	23.850	23.850	110,000
2023-10-23	23.700	24.000	23.450	23.900	23.900	108,000
2023-10-20	23.600	23.800	23.300	23.700	23.700	79,000
2023-10-19	24.050	24.050	23.300	23.700	23.700	192,000
2023-10-18	24.150	24.400	23.750	23.850	23.850	149,000
2023-10-17	24.550	24.650	23.800	23.800	23.800	244,000
2023-10-16	24.400	24.800	24.000	24.100	24.100	139,000
2023-10-13	24.700	24.700	24.000	24.350	24.350	112,000
2023-10-12	25.000	25.050	24.650	24.700	24.700	136,000
2023-10-11	24.950	24.950	24.350	24.500	24.500	124,000
2023-10-06	24.400	25.000	24.300	24.450	24.450	97,000
2023-10-05	24.350	24.700	24.250	24.500	24.500	205,000
2023-10-04	24.550	24.600	24.200	24.400	24.400	289,000
2023-10-03	24.950	25.700	24.950	24.950	24.950	95,000
2023-10-02	25.000	25.350	24.850	25.200	25.200	124,000
2023-09-28	25.100	25.400	25.000	25.150	25.150	121,000
2023-09-27	24.800	25.000	24.500	24.950	24.950	103,000
2023-09-26	25.100	25.450	24.500	24.800	24.800	158,000
2023-09-25	25.250	25.600	25.000	25.150	25.150	105,000
2023-09-22	25.100	25.250	25.100	25.250	25.250	95,000
2023-09-21	25.950	25.950	25.150	25.200	25.200	100,000
2023-09-20	26.200	26.200	25.650	25.650	25.650	88,000
2023-09-19	26.000	26.200	25.700	26.100	26.100	240,000
2023-09-18	26.250	26.250	25.750	25.800	25.800	111,000
2023-09-15	26.000	26.350	25.900	26.050	26.050	152,000
2023-09-14	26.300	26.300	25.900	25.950	25.950	119,000
2023-09-13	25.450	26.100	25.400	26.100	26.100	150,000
2023-09-12	25.450	25.600	25.200	25.500	25.500	129,000
2023-09-11	25.450	25.550	25.250	25.400	25.400	93,000
2023-09-08	25.700	25.700	25.250	25.300	25.300	108,000
2023-09-07	25.600	25.700	25.500	25.500	25.500	83,000
2023-09-06	25.550	26.000	25.400	25.550	25.550	100,000
2023-09-05	25.600	25.700	25.300	25.500	25.500	199,000
2023-09-04	24.750	26.500	24.600	25.800	25.800	653,000
2023-09-01	24.500	24.850	24.200	24.700	24.700	156,000
2023-08-31	24.400	24.500	24.200	24.500	24.500	122,000
2023-08-30	24.600	24.600	24.250	24.500	24.500	70,000
2023-08-29	23.900	24.550	23.800	24.400	24.400	152,000
2023-08-28	24.400	24.400	23.700	23.750	23.750	168,000
2023-08-25	23.700	24.600	23.600	24.000	24.000	176,000
2023-08-24	24.100	24.200	23.800	23.900	23.900	182,000
2023-08-23	24.300	24.300	23.800	24.000	24.000	161,000
2023-08-22	24.600	25.000	23.950	24.000	24.000	182,000
2023-08-21	25.000	25.000	24.500	24.600	24.600	104,000
2023-08-18	25.000	25.300	24.500	24.900	24.900	150,000
2023-08-17	23.800	24.950	23.800	24.900	24.900	291,000
2023-08-16	24.000	24.250	23.750	24.100	24.100	122,000

← NewerPage 13 of 21 · 1,222 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.