Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	41.750	41.900	40.100	40.750	40.750	1,482,000
2022-02-22	42.500	42.500	40.950	41.250	41.250	1,178,000
2022-02-21	43.050	43.250	42.650	42.800	42.800	657,000
2022-02-18	43.000	43.950	42.550	43.300	43.300	850,000
2022-02-17	44.900	45.400	43.200	43.300	43.300	1,767,000
2022-02-16	43.500	45.300	42.800	44.550	44.550	2,867,000
2022-02-15	42.900	43.500	42.100	42.200	42.200	881,000
2022-02-14	43.800	44.350	42.000	42.450	42.450	2,264,000
2022-02-11	44.200	45.500	44.200	44.700	44.700	1,574,000
2022-02-10	47.050	47.700	45.900	46.100	46.100	1,859,000
2022-02-09	44.800	47.300	44.800	46.850	46.850	3,258,000
2022-02-08	44.350	45.850	44.250	44.550	44.550	1,512,000
2022-02-07	43.500	44.700	42.300	44.450	44.450	1,522,000
2022-01-26	42.550	43.850	42.100	42.100	42.100	1,827,000
2022-01-25	45.050	45.100	43.000	43.000	43.000	1,686,000
2022-01-24	43.500	45.650	41.300	44.800	44.800	2,687,000
2022-01-21	46.500	46.500	44.200	44.350	44.350	1,496,000
2022-01-20	46.450	46.800	45.500	46.600	46.600	936,000
2022-01-19	46.500	47.050	45.550	45.850	45.850	1,811,000
2022-01-18	46.800	48.800	46.800	47.200	47.200	3,945,000
2022-01-17	45.150	48.000	44.050	46.600	46.600	3,302,000
2022-01-14	45.800	46.600	44.050	44.200	44.200	2,646,000
2022-01-13	45.200	45.500	43.350	45.000	45.000	2,200,000
2022-01-12	46.300	46.500	43.850	44.850	44.850	2,600,000
2022-01-11	47.000	47.300	45.050	45.150	45.150	3,148,000
2022-01-10	46.000	49.400	45.750	47.600	47.600	3,910,000
2022-01-07	48.950	49.400	46.000	46.000	46.000	4,898,000
2022-01-06	49.050	51.000	48.000	48.300	48.300	4,496,000
2022-01-05	52.500	52.500	50.000	50.000	50.000	2,473,000
2022-01-04	52.000	53.600	50.200	51.800	51.800	3,757,000
2022-01-03	54.000	54.100	51.400	51.500	51.500	3,412,000
2021-12-30	54.700	55.700	52.000	53.500	53.500	4,450,000
2021-12-29	57.000	57.800	54.700	54.700	54.700	6,566,000
2021-12-28	56.000	59.400	55.600	56.000	56.000	17,971,000
2021-12-27	54.100	54.100	48.700	54.000	54.000	1,162,000
2021-12-24	54.500	54.500	53.900	54.100	54.100	623,000
2021-12-23	54.600	54.600	53.900	54.000	54.000	551,000
2021-12-22	54.000	54.800	54.000	54.000	54.000	835,000
2021-12-21	53.800	54.400	53.400	53.500	53.500	712,000
2021-12-20	50.900	53.000	50.900	53.000	53.000	879,000
2021-12-17	51.100	51.100	50.000	50.600	50.600	1,814,000
2021-12-16	55.500	55.900	52.000	52.000	52.000	1,602,000
2021-12-15	54.000	55.000	54.000	54.800	54.800	1,413,000
2021-12-14	59.900	59.900	54.600	56.000	56.000	3,144,000
2021-12-13	58.500	60.700	58.500	60.600	60.600	2,332,000
2021-12-10	57.000	58.500	57.000	58.300	58.300	2,021,000
2021-12-09	55.900	57.100	55.800	57.000	57.000	1,748,000
2021-12-08	56.800	56.800	55.000	55.500	55.500	1,486,000
2021-12-07	57.300	57.300	56.000	56.800	56.800	1,246,000
2021-12-06	56.000	57.900	55.400	56.400	56.400	1,740,000
2021-12-03	55.000	55.100	54.200	54.900	54.900	777,000
2021-12-02	53.600	55.000	53.600	54.000	54.000	1,790,000
2021-12-01	50.200	55.000	50.200	55.000	55.000	1,672,000
2021-11-30	55.700	57.800	54.300	55.200	55.200	15,452,000
2021-11-29	53.100	58.700	52.700	54.100	54.100	27,952,000
2021-11-26	55.300	55.300	52.600	53.900	53.900	2,276,000
2021-11-25	56.800	56.900	54.500	56.900	56.900	2,367,000
2021-11-24	52.500	56.200	52.500	56.200	56.200	2,054,000
2021-11-23	54.000	55.000	52.000	52.000	52.000	1,857,000
2021-11-22	54.900	54.900	52.600	54.300	54.300	1,896,000

← NewerPage 20 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.