Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24.800	25.250	24.350	24.350	24.350	481,000
2022-11-10	24.850	24.850	24.150	24.250	24.250	276,000
2022-11-09	24.800	25.350	24.550	24.850	24.850	500,000
2022-11-08	24.800	25.250	24.300	24.300	24.300	384,000
2022-11-07	24.700	24.800	24.400	24.600	24.600	200,000
2022-11-04	24.300	24.700	23.900	24.650	24.650	297,000
2022-11-03	24.000	24.550	23.900	24.400	24.400	275,000
2022-11-02	23.650	24.550	23.650	24.350	24.350	374,000
2022-11-01	23.150	24.900	23.150	23.950	23.950	975,000
2022-10-31	22.700	23.250	22.700	23.150	23.150	202,000
2022-10-28	23.750	23.800	22.750	22.750	22.750	349,000
2022-10-27	23.350	24.000	23.350	23.800	23.800	215,000
2022-10-26	24.150	24.150	23.200	23.300	23.300	249,000
2022-10-25	24.400	24.450	23.600	23.600	23.600	312,000
2022-10-24	25.000	25.150	24.300	24.300	24.300	300,000
2022-10-21	25.250	25.250	24.500	24.500	24.500	320,000
2022-10-20	25.000	25.350	24.400	25.300	25.300	431,000
2022-10-19	25.550	25.900	24.800	25.000	25.000	416,000
2022-10-18	26.050	26.450	25.550	25.550	25.550	678,000
2022-10-17	24.000	26.850	23.650	26.200	26.200	2,072,000
2022-10-14	25.200	25.900	24.350	24.950	24.950	1,298,000
2022-10-13	26.850	27.000	23.450	23.700	23.700	1,334,000
2022-10-12	26.405	27.039	26.112	26.210	26.210	504,023
2022-10-11	27.527	27.771	26.551	26.795	26.795	605,443
2022-10-07	28.894	28.894	28.357	28.406	28.406	295,038
2022-10-06	30.200	30.250	29.500	29.600	29.600	524,000
2022-10-05	30.100	32.450	30.000	30.000	30.000	2,163,000
2022-10-04	30.700	30.750	29.700	29.750	29.750	737,000
2022-10-03	28.800	30.250	28.600	30.200	30.200	986,000
2022-09-30	29.500	29.500	28.700	29.300	29.300	550,000
2022-09-29	29.700	30.550	29.150	29.650	29.650	1,308,000
2022-09-28	31.550	31.550	29.600	29.600	29.600	1,405,000
2022-09-27	30.800	31.500	29.050	31.400	31.400	1,046,000
2022-09-26	30.800	30.800	29.600	30.300	30.300	933,000
2022-09-23	31.300	32.200	30.200	30.900	30.900	1,388,000
2022-09-22	29.000	31.300	28.700	31.300	31.300	862,000
2022-09-21	29.750	29.750	29.300	29.300	29.300	216,000
2022-09-20	30.050	30.050	29.600	29.750	29.750	299,000
2022-09-19	31.100	31.100	29.850	29.850	29.850	302,000
2022-09-16	30.500	30.700	30.350	30.500	30.500	245,000
2022-09-15	31.150	31.450	30.550	30.600	30.600	324,000
2022-09-14	30.750	31.200	30.750	31.150	31.150	294,000
2022-09-13	31.200	31.450	30.800	31.300	31.300	335,000
2022-09-12	31.700	32.000	31.000	31.150	31.150	615,000
2022-09-08	31.000	31.450	30.400	31.450	31.450	588,000
2022-09-07	30.450	30.900	30.150	30.400	30.400	628,000
2022-09-06	31.150	31.750	30.000	30.300	30.300	881,000
2022-09-05	32.150	32.150	30.900	31.350	31.350	629,000
2022-09-02	31.450	32.200	31.350	31.850	31.850	416,000
2022-09-01	31.850	32.100	31.250	31.350	31.350	752,000
2022-08-31	31.400	32.100	31.400	31.850	31.850	366,000
2022-08-30	31.600	32.300	31.350	31.400	31.400	678,000
2022-08-29	32.500	32.500	31.500	31.650	31.650	675,000
2022-08-26	32.850	33.600	32.550	33.100	33.100	1,003,000
2022-08-25	32.200	32.750	32.200	32.550	32.550	479,000
2022-08-24	31.700	32.750	31.700	32.100	32.100	582,000
2022-08-23	31.900	32.200	31.600	31.650	31.650	405,000
2022-08-22	32.650	33.700	32.050	32.100	32.100	529,000
2022-08-19	33.500	34.000	32.650	32.650	32.650	1,233,000
2022-08-18	33.800	33.800	32.900	33.150	33.150	1,091,000

← NewerPage 17 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.