Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	25.100	25.200	22.750	24.500	24.500	295,000
2023-08-14	24.200	24.550	24.000	24.100	24.100	252,000
2023-08-11	24.300	24.600	24.000	24.200	24.200	275,000
2023-08-10	24.900	24.900	24.050	24.400	24.400	393,000
2023-08-09	26.000	26.000	24.900	25.050	25.050	755,000
2023-08-08	26.500	26.500	26.000	26.000	26.000	228,000
2023-08-07	26.200	26.600	26.100	26.300	26.300	141,000
2023-08-04	26.250	26.450	26.000	26.200	26.200	225,000
2023-08-03	26.250	26.250	26.250	26.250	26.250	0
2023-08-02	26.850	27.300	26.200	26.250	26.250	516,000
2023-08-01	26.850	27.200	26.600	26.850	26.850	273,000
2023-07-31	27.150	27.250	26.850	26.850	26.850	246,000
2023-07-28	27.350	27.350	26.800	26.850	26.850	211,000
2023-07-27	26.350	27.250	26.350	27.200	27.200	872,000
2023-07-26	26.300	26.550	26.250	26.300	26.300	345,000
2023-07-25	26.450	26.450	26.100	26.200	26.200	484,000
2023-07-24	27.150	27.150	26.100	26.450	26.450	488,000
2023-07-21	27.550	27.550	26.600	26.950	26.950	605,000
2023-07-20	27.800	28.050	27.400	27.700	27.700	343,000
2023-07-19	28.700	29.050	27.800	27.800	27.800	846,000
2023-07-18	30.350	30.350	28.350	28.650	28.650	781,000
2023-07-17	28.200	28.750	28.200	28.300	28.300	388,000
2023-07-14	28.450	28.900	28.100	28.200	28.200	638,000
2023-07-13	29.100	29.100	28.400	28.400	28.400	537,000
2023-07-12	29.200	29.200	28.600	28.750	28.750	535,000
2023-07-11	29.700	29.950	29.050	29.200	29.200	495,000
2023-07-10	30.200	30.550	29.000	29.500	29.500	1,234,000
2023-07-07	29.050	29.150	28.600	28.700	28.700	374,000
2023-07-06	28.900	29.350	28.750	28.750	28.750	563,000
2023-07-05	28.800	29.100	28.700	28.850	28.850	371,000
2023-07-04	28.750	28.750	28.500	28.500	28.500	454,000
2023-07-03	29.000	29.050	28.600	28.650	28.650	491,000
2023-06-30	28.750	29.400	28.550	29.000	29.000	340,000
2023-06-29	29.000	29.500	28.650	28.700	28.700	457,000
2023-06-28	29.700	29.700	28.800	28.800	28.800	410,000
2023-06-27	29.300	29.700	29.050	29.100	29.100	384,000
2023-06-26	29.300	29.950	29.000	29.300	29.300	442,000
2023-06-21	29.400	29.400	29.000	29.300	29.300	299,000
2023-06-20	28.700	29.600	28.700	29.100	29.100	551,000
2023-06-19	28.950	29.100	28.600	28.700	28.700	527,000
2023-06-16	29.050	29.250	28.550	28.900	28.900	647,000
2023-06-15	28.850	29.150	28.500	28.950	28.950	560,000
2023-06-14	29.400	29.450	28.650	28.850	28.850	822,000
2023-06-13	29.500	29.500	29.100	29.300	29.300	375,000
2023-06-12	29.350	29.450	29.150	29.200	29.200	350,000
2023-06-09	29.800	29.900	29.200	29.300	29.300	632,000
2023-06-08	30.200	30.250	29.650	29.700	29.700	646,000
2023-06-07	30.550	30.700	30.350	30.450	30.450	419,000
2023-06-06	30.700	30.950	30.350	30.500	30.500	607,000
2023-06-05	30.050	30.800	30.000	30.400	30.400	875,000
2023-06-02	29.800	30.050	29.700	29.950	29.950	498,000
2023-06-01	30.100	30.100	29.500	30.000	30.000	464,000
2023-05-31	29.850	30.250	29.850	30.000	30.000	535,000
2023-05-30	29.950	30.300	29.450	29.850	29.850	748,000
2023-05-29	30.450	30.450	29.350	30.000	30.000	1,104,000
2023-05-26	31.900	31.950	30.300	30.600	30.600	1,879,000
2023-05-25	31.500	32.200	31.000	32.200	32.200	2,000,000
2023-05-24	31.200	31.900	30.850	31.500	31.500	1,988,000
2023-05-23	31.000	31.900	30.700	31.850	31.850	3,518,000
2023-05-22	28.600	29.300	28.600	29.100	29.100	578,000

← NewerPage 14 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.