Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.500	27.500	26.500	27.000	27.000	307,285
2026-04-27	26.950	27.100	25.850	27.050	27.050	519,008
2026-04-24	27.450	27.450	25.700	26.400	26.400	534,004
2026-04-23	28.900	28.900	26.150	26.600	26.600	969,191
2026-04-22	28.200	29.750	28.200	28.450	28.450	1,115,001
2026-04-21	28.500	28.500	27.600	28.150	28.150	967,348
2026-04-20	29.000	31.000	28.300	28.500	28.500	1,746,716
2026-04-17	28.000	30.200	27.400	29.350	29.350	3,355,346
2026-04-16	25.500	27.550	25.500	27.550	27.550	1,673,312
2026-04-15	25.400	25.750	25.050	25.050	25.050	282,531
2026-04-14	25.150	25.700	25.000	25.300	25.300	437,003
2026-04-13	23.800	25.300	23.750	25.000	25.000	398,064
2026-04-10	24.200	24.500	23.550	23.750	23.750	363,278
2026-04-09	23.650	23.800	23.200	23.550	23.550	154,491
2026-04-08	23.400	23.650	23.300	23.650	23.650	260,001
2026-04-07	23.700	23.700	22.800	23.050	23.050	204,007
2026-04-02	23.500	24.050	23.200	23.350	23.350	118,054
2026-04-01	23.650	23.900	23.200	23.700	23.700	129,254
2026-03-31	23.400	23.900	22.400	22.900	22.900	377,619
2026-03-30	24.200	24.650	23.600	24.150	24.150	249,001
2026-03-27	24.500	25.000	24.250	24.750	24.750	123,498
2026-03-26	25.000	25.800	25.000	25.100	25.100	196,005
2026-03-25	24.700	25.000	24.600	24.950	24.950	138,099
2026-03-24	25.500	25.500	24.000	24.400	24.400	209,061
2026-03-23	24.650	25.450	23.650	24.600	24.600	276,040
2026-03-20	25.600	25.950	25.100	25.150	25.150	334,020
2026-03-19	25.850	26.300	25.500	25.600	25.600	382,020
2026-03-18	25.600	26.150	25.350	25.900	25.900	312,001
2026-03-17	24.850	25.800	24.800	25.450	25.450	528,531
2026-03-16	24.400	24.900	23.950	24.800	24.800	338,002
2026-03-13	23.850	24.350	23.600	24.350	24.350	229,389
2026-03-12	24.850	25.000	24.300	24.300	24.300	247,897
2026-03-11	24.650	25.000	24.500	24.900	24.900	255,039
2026-03-10	24.300	24.850	24.000	24.200	24.200	329,050
2026-03-09	24.500	24.500	23.800	23.900	23.900	574,081
2026-03-06	25.300	25.900	25.200	25.800	25.800	171,102
2026-03-05	25.350	26.100	25.250	25.550	25.550	352,001
2026-03-04	25.700	26.150	24.950	25.000	25.000	526,039
2026-03-03	27.600	28.150	26.700	26.900	26.900	284,212
2026-03-02	27.350	27.850	26.900	27.650	27.650	233,475
2026-02-26	27.950	28.200	27.500	28.050	28.050	347,000
2026-02-25	27.900	28.100	27.350	27.650	27.650	414,001
2026-02-24	27.700	28.000	27.350	27.650	27.650	365,122
2026-02-23	26.200	27.750	26.200	27.700	27.700	347,608
2026-02-11	26.850	26.850	26.100	26.200	26.200	416,030
2026-02-10	26.700	27.200	26.650	26.750	26.750	224,000
2026-02-09	27.250	27.350	26.600	26.850	26.850	316,614
2026-02-06	27.000	27.000	25.550	26.300	26.300	443,206
2026-02-05	27.050	27.400	27.050	27.150	27.150	202,040
2026-02-04	27.100	27.750	26.700	27.350	27.350	332,606
2026-02-03	26.550	27.350	26.100	27.100	27.100	455,899
2026-02-02	27.000	27.650	26.000	26.250	26.250	794,201
2026-01-30	28.800	28.800	27.650	27.950	27.950	724,003
2026-01-29	29.900	29.900	28.800	28.800	28.800	743,186
2026-01-28	30.900	31.000	29.700	29.800	29.800	731,005
2026-01-27	32.000	32.000	30.300	30.750	30.750	808,501
2026-01-26	31.550	32.100	31.100	32.000	32.000	557,465
2026-01-23	32.600	32.600	30.900	31.450	31.450	1,367,414
2026-01-22	33.150	33.900	32.100	32.150	32.150	1,321,990
2026-01-21	32.500	34.800	32.500	32.700	32.700	1,900,254

← NewerPage 3 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.