Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	25.900	26.400	25.700	26.300	26.300	846,000
2023-02-15	25.700	26.300	25.700	25.700	25.700	480,000
2023-02-14	25.900	26.050	25.600	25.950	25.950	353,000
2023-02-13	26.350	26.350	25.500	25.550	25.550	604,000
2023-02-10	26.550	26.900	26.100	26.100	26.100	767,000
2023-02-09	25.700	26.700	25.700	26.550	26.550	1,445,000
2023-02-08	25.950	26.100	25.700	25.700	25.700	989,000
2023-02-07	26.250	26.250	25.800	25.900	25.900	692,000
2023-02-06	26.350	26.950	26.150	26.150	26.150	970,000
2023-02-03	26.700	26.700	26.200	26.350	26.350	964,000
2023-02-02	26.150	26.700	26.000	26.500	26.500	1,650,000
2023-02-01	26.400	26.800	25.900	26.150	26.150	3,556,000
2023-01-31	24.000	26.450	23.750	26.450	26.450	6,222,000
2023-01-30	24.400	24.700	24.050	24.050	24.050	823,000
2023-01-17	23.900	24.350	23.850	24.100	24.100	355,000
2023-01-16	23.900	24.200	23.700	23.850	23.850	291,000
2023-01-13	23.900	24.100	23.700	23.750	23.750	339,000
2023-01-12	24.400	24.550	23.850	23.850	23.850	389,000
2023-01-11	24.350	25.050	24.200	24.250	24.250	433,000
2023-01-10	25.000	25.000	24.250	24.300	24.300	396,000
2023-01-09	25.500	25.800	24.800	24.800	24.800	835,000
2023-01-06	24.300	25.850	24.300	25.150	25.150	1,088,000
2023-01-05	24.700	24.950	24.300	24.300	24.300	370,000
2023-01-04	24.350	24.750	24.150	24.250	24.250	329,000
2023-01-03	23.950	24.350	23.650	24.100	24.100	298,000
2022-12-30	24.350	24.600	23.950	23.950	23.950	429,000
2022-12-29	24.800	24.800	24.200	24.250	24.250	337,000
2022-12-28	25.350	25.800	24.700	24.800	24.800	440,000
2022-12-27	25.550	25.550	25.200	25.200	25.200	185,000
2022-12-26	25.400	25.550	25.250	25.500	25.500	181,000
2022-12-23	24.750	25.250	24.750	25.050	25.050	168,000
2022-12-22	25.500	25.650	25.400	25.400	25.400	156,000
2022-12-21	25.200	25.650	25.150	25.250	25.250	298,000
2022-12-20	26.400	26.500	25.300	25.400	25.400	536,000
2022-12-19	26.700	26.900	26.350	26.350	26.350	396,000
2022-12-16	27.200	27.200	26.600	26.900	26.900	347,000
2022-12-15	27.250	28.300	27.250	27.600	27.600	549,000
2022-12-14	26.789	27.080	26.498	27.080	27.080	383,957
2022-12-13	27.128	27.419	26.644	26.644	26.644	311,707
2022-12-12	26.886	27.080	26.353	26.886	26.886	414,922
2022-12-09	27.564	27.806	26.837	26.837	26.837	566,647
2022-12-08	28.900	28.900	28.100	28.300	28.300	407,000
2022-12-07	28.850	29.800	28.200	28.450	28.450	1,076,000
2022-12-06	29.800	30.000	28.600	28.700	28.700	892,000
2022-12-05	30.250	30.700	29.750	29.800	29.800	1,055,000
2022-12-02	30.800	30.850	29.850	29.850	29.850	1,605,000
2022-12-01	32.500	32.550	30.500	30.500	30.500	7,085,000
2022-11-30	30.000	31.200	29.800	31.200	31.200	2,719,000
2022-11-29	27.100	28.900	26.500	28.400	28.400	2,952,000
2022-11-28	26.600	27.150	26.200	26.850	26.850	522,000
2022-11-25	26.500	27.250	26.050	26.400	26.400	908,000
2022-11-24	26.650	26.650	25.900	26.250	26.250	872,000
2022-11-23	27.400	28.300	26.200	26.650	26.650	3,333,000
2022-11-22	24.600	27.050	24.550	26.500	26.500	3,816,000
2022-11-21	24.800	25.100	24.600	24.600	24.600	117,000
2022-11-18	25.350	25.350	24.800	24.800	24.800	217,000
2022-11-17	24.750	25.300	24.500	25.050	25.050	352,000
2022-11-16	25.150	25.300	24.600	24.700	24.700	296,000
2022-11-15	25.100	25.800	24.900	25.150	25.150	490,000
2022-11-14	24.400	25.500	24.400	25.100	25.100	622,000

← NewerPage 16 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.