Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.050	35.300	33.400	33.700	33.700	914,400
2026-07-22	35.250	36.050	34.250	34.500	34.500	1,338,003
2026-07-21	37.000	37.000	33.400	34.300	34.300	1,603,052
2026-07-20	35.550	35.600	32.250	33.800	33.800	1,985,003
2026-07-17	38.100	38.150	35.550	35.550	35.550	2,227,750
2026-07-16	40.100	40.450	39.200	39.450	39.450	1,120,004
2026-07-15	40.900	41.600	39.400	40.100	40.100	2,716,702
2026-07-14	41.100	42.050	39.100	40.800	40.800	2,403,202
2026-07-13	43.200	44.400	41.200	41.800	41.800	2,027,211
2026-07-10	43.200	43.200	43.200	43.200	43.200	0
2026-07-09	44.200	45.700	42.800	43.200	43.200	1,895,400
2026-07-08	43.250	45.950	42.600	44.950	44.950	2,428,625
2026-07-07	47.050	47.800	42.550	43.250	43.250	3,518,377
2026-07-06	48.400	49.400	47.000	47.050	47.050	2,910,918
2026-07-03	47.300	49.550	46.600	48.300	48.300	3,217,904
2026-07-02	48.500	49.650	46.300	48.000	48.000	6,736,623
2026-07-01	53.500	55.000	50.600	50.800	50.800	8,205,675
2026-06-30	49.000	50.000	47.250	50.000	50.000	2,639,091
2026-06-29	47.800	48.050	44.700	45.500	45.500	2,056,095
2026-06-26	49.000	49.850	47.200	47.250	47.250	2,376,226
2026-06-25	50.000	50.000	48.100	49.250	49.250	1,553,581
2026-06-24	46.500	49.500	44.900	49.000	49.000	3,265,845
2026-06-23	54.000	54.000	49.000	49.000	49.000	5,661,183
2026-06-22	54.200	57.200	52.700	54.400	54.400	6,148,982
2026-06-18	51.900	54.600	48.700	53.400	53.400	5,931,788
2026-06-17	48.500	51.000	48.300	49.650	49.650	2,543,616
2026-06-16	48.800	52.000	47.150	50.300	50.300	5,960,650
2026-06-15	45.850	48.800	45.500	48.800	48.800	6,887,994
2026-06-12	44.150	46.200	43.050	44.400	44.400	2,901,998
2026-06-11	45.100	45.200	40.600	43.500	43.500	4,943,064
2026-06-10	43.900	45.950	42.800	44.500	44.500	9,125,321
2026-06-09	38.000	41.800	37.150	41.800	41.800	3,587,078
2026-06-08	36.700	38.000	36.700	38.000	38.000	1,980,378
2026-06-05	40.700	41.800	38.400	40.750	40.750	1,994,315
2026-06-04	39.000	40.800	38.750	40.500	40.500	1,489,250
2026-06-03	38.900	40.300	38.550	39.000	39.000	1,463,930
2026-06-02	40.200	40.200	37.500	38.750	38.750	2,051,543
2026-06-01	40.450	40.550	39.400	39.600	39.600	1,714,661
2026-05-29	41.000	41.600	40.000	40.450	40.450	1,558,068
2026-05-28	41.200	42.300	39.700	40.000	40.000	2,714,091
2026-05-27	40.800	43.200	40.200	41.000	41.000	2,746,180
2026-05-26	43.500	43.500	39.200	41.500	41.500	5,335,142
2026-05-25	40.300	43.500	37.600	43.500	43.500	7,435,068
2026-05-22	37.550	41.000	37.550	39.550	39.550	4,434,454
2026-05-21	36.500	38.700	36.000	37.350	37.350	4,965,324
2026-05-20	32.500	35.200	31.650	35.200	35.200	3,714,100
2026-05-19	33.600	33.650	32.000	32.000	32.000	1,022,116
2026-05-18	33.000	33.800	32.000	33.600	33.600	1,159,674
2026-05-15	36.000	37.000	33.600	34.000	34.000	3,265,873
2026-05-14	33.200	36.700	33.200	35.600	35.600	3,601,134
2026-05-13	33.150	35.200	32.000	33.800	33.800	1,953,718
2026-05-12	35.000	35.400	32.600	34.000	34.000	3,630,308
2026-05-11	32.500	33.850	30.500	33.850	33.850	3,460,700
2026-05-08	32.150	32.700	30.500	30.800	30.800	1,567,732
2026-05-07	30.350	33.750	30.300	32.850	32.850	2,576,162
2026-05-06	32.950	33.150	29.800	30.750	30.750	3,128,315
2026-05-05	31.350	34.400	31.350	32.950	32.950	5,201,594
2026-05-04	28.700	31.350	28.400	31.350	31.350	2,786,067
2026-04-30	27.800	29.400	27.450	28.500	28.500	944,074
2026-04-29	27.500	28.300	26.550	27.450	27.450	386,003

← NewerPage 2 of 21 · 1,226 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.