Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	28.550	29.000	28.500	28.550	28.550	687,000
2023-05-18	29.200	29.450	28.350	28.500	28.500	960,000
2023-05-17	28.700	29.300	28.550	29.100	29.100	694,000
2023-05-16	28.550	28.700	28.300	28.400	28.400	533,000
2023-05-15	28.650	28.650	28.050	28.100	28.100	692,000
2023-05-12	28.350	28.900	28.050	28.650	28.650	825,000
2023-05-11	29.900	29.900	28.350	28.350	28.350	1,240,000
2023-05-10	29.800	30.150	29.300	29.750	29.750	998,000
2023-05-09	31.150	31.550	29.700	29.800	29.800	2,517,000
2023-05-08	31.700	32.450	31.250	31.500	31.500	1,779,000
2023-05-05	31.100	32.700	31.100	31.650	31.650	3,902,000
2023-05-04	31.950	32.100	30.900	31.700	31.700	4,850,000
2023-05-03	30.750	33.450	30.750	32.400	32.400	17,011,000
2023-05-02	32.400	32.550	30.200	30.450	30.450	6,174,000
2023-04-28	29.000	31.900	29.000	31.900	31.900	12,311,000
2023-04-27	28.700	29.900	28.700	29.000	29.000	948,000
2023-04-26	28.900	29.000	27.950	29.000	29.000	1,200,000
2023-04-25	29.400	31.750	29.000	29.000	29.000	6,081,000
2023-04-24	28.100	29.500	28.100	29.200	29.200	1,429,000
2023-04-21	29.600	29.700	28.000	28.650	28.650	2,058,000
2023-04-20	30.800	31.000	29.550	29.700	29.700	2,602,000
2023-04-19	29.750	30.800	29.750	30.250	30.250	2,429,000
2023-04-18	30.700	31.300	29.300	29.650	29.650	4,560,000
2023-04-17	30.300	32.000	29.700	30.850	30.850	11,179,000
2023-04-14	27.250	29.500	27.000	29.500	29.500	11,294,000
2023-04-13	27.000	27.200	26.700	26.850	26.850	659,000
2023-04-12	27.300	27.350	26.900	27.000	27.000	600,000
2023-04-11	26.950	27.300	26.700	27.000	27.000	482,000
2023-04-10	27.200	27.200	26.750	26.800	26.800	504,000
2023-04-07	27.250	27.600	26.900	26.950	26.950	1,149,000
2023-04-06	27.100	27.750	26.500	27.350	27.350	1,185,000
2023-03-31	27.400	27.550	27.000	27.050	27.050	1,021,000
2023-03-30	27.300	27.800	27.150	27.400	27.400	1,092,000
2023-03-29	28.200	28.750	27.150	27.350	27.350	4,284,000
2023-03-28	27.100	28.650	26.900	28.600	28.600	4,645,000
2023-03-27	28.000	28.950	27.050	27.050	27.050	3,462,000
2023-03-24	27.100	28.050	26.650	27.550	27.550	2,871,000
2023-03-23	27.050	27.050	26.600	26.900	26.900	408,000
2023-03-22	27.850	27.900	26.900	26.900	26.900	1,682,000
2023-03-21	26.350	27.500	26.200	27.100	27.100	1,966,000
2023-03-20	26.300	26.450	26.050	26.150	26.150	485,000
2023-03-17	26.600	26.900	26.050	26.100	26.100	769,000
2023-03-16	26.400	27.300	26.100	26.100	26.100	2,516,000
2023-03-15	27.000	27.450	26.250	26.250	26.250	1,396,000
2023-03-14	26.250	26.600	26.100	26.400	26.400	482,000
2023-03-13	26.650	26.650	25.650	26.400	26.400	654,000
2023-03-10	27.350	27.350	26.600	26.800	26.800	823,000
2023-03-09	27.400	27.500	27.000	27.350	27.350	1,168,000
2023-03-08	26.500	28.200	26.450	27.400	27.400	4,827,000
2023-03-07	26.300	26.650	26.100	26.300	26.300	611,000
2023-03-06	26.100	26.300	25.900	26.050	26.050	545,000
2023-03-03	26.350	26.350	26.050	26.100	26.100	480,000
2023-03-02	26.350	26.700	26.200	26.350	26.350	585,000
2023-03-01	26.000	26.500	25.900	26.150	26.150	482,000
2023-02-24	26.750	26.750	26.100	26.150	26.150	445,000
2023-02-23	26.600	27.250	26.400	26.500	26.500	859,000
2023-02-22	26.650	26.650	26.000	26.450	26.450	762,000
2023-02-21	27.650	28.600	26.800	26.800	26.800	2,728,000
2023-02-20	26.300	26.900	26.150	26.800	26.800	1,253,000
2023-02-17	26.100	26.750	26.100	26.150	26.150	877,000

← NewerPage 15 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.