Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.100	34.450	31.200	33.550	33.550	2,039,495
2026-01-19	31.050	32.500	31.050	32.100	32.100	1,586,056
2026-01-16	30.300	30.800	29.450	30.150	30.150	1,045,123
2026-01-15	30.300	30.450	29.300	30.300	30.300	926,470
2026-01-14	29.050	30.900	29.050	30.300	30.300	1,750,887
2026-01-13	29.850	29.850	28.500	28.950	28.950	795,394
2026-01-12	29.150	30.250	29.150	29.700	29.700	1,072,001
2026-01-09	29.450	30.450	28.350	29.100	29.100	810,468
2026-01-08	29.400	30.000	28.350	28.700	28.700	853,001
2026-01-07	28.750	29.500	28.500	29.150	29.150	708,477
2026-01-06	29.000	29.300	28.250	28.750	28.750	638,000
2026-01-05	29.700	29.750	28.650	29.050	29.050	671,030
2026-01-02	28.900	29.500	28.550	29.350	29.350	786,992
2025-12-31	28.800	29.000	28.400	28.400	28.400	474,000
2025-12-30	29.600	29.600	28.350	28.600	28.600	776,500
2025-12-29	28.800	30.300	28.500	29.650	29.650	1,632,060
2025-12-26	28.400	29.000	28.250	28.800	28.800	443,050
2025-12-24	28.400	28.700	28.200	28.350	28.350	223,000
2025-12-23	27.950	28.650	27.950	28.400	28.400	383,631
2025-12-22	27.450	28.050	27.400	27.850	27.850	237,099
2025-12-19	27.800	27.850	27.200	27.450	27.450	292,003
2025-12-18	28.500	28.500	27.550	27.550	27.550	200,134
2025-12-17	27.900	29.000	27.800	28.150	28.150	468,000
2025-12-16	28.250	28.250	27.200	27.550	27.550	256,000
2025-12-15	27.600	28.000	27.600	27.750	27.750	178,201
2025-12-12	28.050	28.650	27.600	28.150	28.150	271,001
2025-12-11	28.250	28.450	27.950	28.000	28.000	427,690
2025-12-10	28.900	29.000	27.900	27.900	27.900	590,837
2025-12-09	28.750	28.750	27.850	28.400	28.400	380,559
2025-12-08	29.000	29.150	28.000	28.250	28.250	685,054
2025-12-05	27.750	27.900	27.100	27.600	27.600	287,000
2025-12-04	28.550	28.600	27.150	27.600	27.600	968,684
2025-12-03	26.300	28.650	26.300	28.650	28.650	1,192,027
2025-12-02	26.350	26.350	25.800	26.050	26.050	237,003
2025-12-01	26.150	26.450	25.850	26.050	26.050	253,000
2025-11-28	26.000	26.200	25.450	26.150	26.150	193,000
2025-11-27	25.800	26.050	25.450	26.000	26.000	303,000
2025-11-26	26.000	26.300	25.400	25.450	25.450	321,000
2025-11-25	25.650	26.150	25.600	25.650	25.650	307,404
2025-11-24	26.600	26.600	25.500	25.600	25.600	175,505
2025-11-21	26.150	26.200	25.150	25.250	25.250	590,055
2025-11-20	26.450	26.750	26.050	26.050	26.050	266,496
2025-11-19	26.700	26.700	25.700	25.900	25.900	390,299
2025-11-18	26.800	27.250	26.200	26.400	26.400	783,023
2025-11-17	28.400	28.400	27.000	27.050	27.050	736,100
2025-11-14	28.300	28.600	27.800	27.800	27.800	629,999
2025-11-13	30.250	30.250	28.300	29.150	29.150	1,391,140
2025-11-12	28.250	30.650	28.200	30.300	30.300	1,578,675
2025-11-11	27.700	28.500	27.400	28.250	28.250	662,830
2025-11-10	27.800	28.350	26.900	27.200	27.200	813,000
2025-11-07	28.300	28.600	28.050	28.100	28.100	436,030
2025-11-06	28.650	28.950	28.100	28.550	28.550	442,735
2025-11-05	28.300	29.150	27.750	28.500	28.500	569,062
2025-11-04	29.500	29.500	28.250	28.350	28.350	783,000
2025-11-03	29.300	29.450	28.700	29.200	29.200	688,112
2025-10-31	30.000	30.150	28.500	29.200	29.200	1,951,310
2025-10-30	31.100	31.450	29.800	30.000	30.000	1,845,231
2025-10-29	31.350	32.200	30.000	30.750	30.750	2,466,999
2025-10-28	34.100	34.100	32.000	32.050	32.050	3,133,468
2025-10-27	33.600	35.100	33.050	34.250	34.250	5,949,431

← NewerPage 4 of 5 · 244 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.