Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	31.650	31.650	30.000	30.000	30.000	401,000
2022-05-23	31.300	31.750	31.100	31.250	31.250	258,000
2022-05-20	31.400	31.650	30.700	31.250	31.250	350,000
2022-05-19	30.000	31.400	29.800	31.400	31.400	649,000
2022-05-18	31.300	31.450	31.000	31.250	31.250	538,000
2022-05-17	29.850	30.500	29.750	30.500	30.500	625,000
2022-05-16	30.050	30.350	29.450	29.450	29.450	477,000
2022-05-13	29.600	30.050	29.450	29.600	29.600	563,000
2022-05-12	29.000	30.200	28.750	29.100	29.100	843,000
2022-05-11	29.800	30.050	28.800	29.200	29.200	654,000
2022-05-10	28.350	29.700	27.500	29.550	29.550	891,000
2022-05-09	30.000	30.300	29.050	29.050	29.050	744,000
2022-05-06	30.950	30.950	30.200	30.450	30.450	621,000
2022-05-05	31.450	32.200	31.200	31.750	31.750	872,000
2022-05-04	31.950	31.950	30.550	30.800	30.800	595,000
2022-05-03	30.300	30.800	29.600	30.600	30.600	725,000
2022-04-29	31.000	31.400	30.300	30.300	30.300	871,000
2022-04-28	30.200	30.800	29.500	30.000	30.000	757,000
2022-04-27	29.600	30.600	28.500	30.400	30.400	2,247,000
2022-04-26	32.000	32.500	31.100	31.150	31.150	707,000
2022-04-25	33.250	33.250	31.100	31.500	31.500	1,395,000
2022-04-22	34.450	34.700	33.750	34.100	34.100	653,000
2022-04-21	34.550	35.300	34.250	35.000	35.000	661,000
2022-04-20	34.750	35.050	34.000	34.250	34.250	674,000
2022-04-19	35.000	35.500	33.700	34.200	34.200	1,061,000
2022-04-18	34.150	35.100	33.700	34.200	34.200	1,185,000
2022-04-15	35.550	35.950	34.600	34.600	34.600	1,360,000
2022-04-14	37.900	37.950	35.600	36.000	36.000	1,067,000
2022-04-13	37.450	37.750	37.000	37.400	37.400	820,000
2022-04-12	38.200	38.200	36.100	36.800	36.800	1,538,000
2022-04-11	38.500	39.600	37.600	37.900	37.900	2,165,000
2022-04-08	38.000	38.900	37.600	38.200	38.200	1,037,000
2022-04-07	38.300	39.350	37.150	37.500	37.500	1,516,000
2022-04-06	39.600	39.600	38.100	38.600	38.600	1,478,000
2022-04-01	40.250	40.950	39.100	39.600	39.600	3,051,000
2022-03-31	45.450	45.800	40.200	40.250	40.250	13,623,000
2022-03-30	39.000	42.350	38.500	42.350	42.350	7,259,000
2022-03-29	39.950	39.950	38.150	38.500	38.500	1,551,000
2022-03-28	38.350	38.950	37.100	38.700	38.700	1,367,000
2022-03-25	39.350	40.450	38.450	38.700	38.700	3,349,000
2022-03-24	38.000	38.950	37.750	38.700	38.700	1,177,000
2022-03-23	40.000	40.000	38.050	38.400	38.400	1,874,000
2022-03-22	38.150	39.200	37.400	38.450	38.450	2,489,000
2022-03-21	38.350	38.900	37.500	37.600	37.600	2,122,000
2022-03-18	38.500	40.700	37.600	38.150	38.150	8,669,000
2022-03-17	35.050	37.400	34.950	37.400	37.400	2,533,000
2022-03-16	34.150	34.600	33.550	34.000	34.000	1,131,000
2022-03-15	34.500	34.600	32.850	33.150	33.150	1,679,000
2022-03-14	35.250	35.800	34.500	34.850	34.850	879,000
2022-03-11	36.100	36.300	35.100	35.200	35.200	814,057
2022-03-10	36.000	38.200	35.650	36.500	36.500	2,006,000
2022-03-09	35.300	35.300	34.050	35.050	35.050	1,472,000
2022-03-08	32.550	36.050	32.550	34.200	34.200	2,646,000
2022-03-07	38.000	38.000	34.900	35.500	35.500	2,174,000
2022-03-04	39.500	39.800	38.350	38.500	38.500	1,121,000
2022-03-03	40.200	40.800	39.150	39.450	39.450	1,049,000
2022-03-02	40.100	40.100	38.850	39.300	39.300	1,095,000
2022-03-01	40.000	40.400	39.450	40.400	40.400	871,000
2022-02-25	39.450	39.500	38.200	39.300	39.300	1,390,000
2022-02-24	40.950	40.950	37.350	38.300	38.300	3,374,000

← NewerPage 19 of 21 · 1,227 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.