Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.950	33.600	29.500	33.600	33.600	8,049,575
2025-10-22	29.550	31.800	29.100	30.550	30.550	2,117,500
2025-10-21	29.000	31.350	28.200	30.250	30.250	3,137,096
2025-10-20	26.750	29.050	26.500	29.050	29.050	2,221,736
2025-10-17	26.000	26.750	25.850	26.450	26.450	301,093
2025-10-16	26.200	27.100	25.850	26.000	26.000	337,170
2025-10-15	25.400	26.450	25.400	26.200	26.200	216,531
2025-10-14	26.600	26.800	25.400	25.500	25.500	494,186
2025-10-13	26.100	26.600	25.400	26.300	26.300	411,000
2025-10-09	26.500	27.500	26.350	26.900	26.900	663,099
2025-10-08	26.300	26.950	25.600	26.150	26.150	262,001
2025-10-07	26.100	26.450	25.550	26.300	26.300	373,120
2025-10-03	26.100	27.200	26.000	26.100	26.100	457,200
2025-10-02	27.350	27.600	25.300	25.850	25.850	1,198,449
2025-10-01	28.100	28.800	27.350	27.350	27.350	405,255
2025-09-30	28.000	28.000	27.500	27.750	27.750	341,123
2025-09-29	27.750	27.750	27.750	27.750	27.750	0
2025-09-26	28.700	28.700	27.100	27.750	27.750	580,602
2025-09-25	29.800	29.800	28.000	28.300	28.300	746,205
2025-09-24	30.400	30.450	28.800	29.000	29.000	1,433,058
2025-09-23	27.450	28.200	27.050	27.900	27.900	787,011
2025-09-22	29.200	29.200	27.300	27.300	27.300	2,137,340
2025-09-19	31.950	32.000	29.600	29.650	29.650	2,407,631
2025-09-18	30.150	32.500	28.700	32.000	32.000	3,260,759
2025-09-17	29.000	32.000	28.500	29.850	29.850	2,945,367
2025-09-16	29.300	30.150	28.600	30.150	30.150	3,762,548
2025-09-15	24.650	27.500	24.450	27.500	27.500	2,591,000
2025-09-12	25.000	26.200	24.350	25.000	25.000	900,100
2025-09-11	25.650	25.700	24.300	24.350	24.350	1,471,014
2025-09-10	26.250	27.000	25.500	25.650	25.650	867,033
2025-09-09	27.800	27.800	26.250	26.250	26.250	1,115,828
2025-09-08	26.550	28.000	25.800	27.400	27.400	1,714,093
2025-09-05	27.250	27.250	25.800	26.550	26.550	1,833,045
2025-09-04	26.450	27.800	25.900	27.250	27.250	3,854,166
2025-09-03	23.400	25.300	23.400	25.300	25.300	1,570,460
2025-09-02	24.800	24.800	23.000	23.000	23.000	1,663,505
2025-09-01	23.450	24.800	22.700	24.450	24.450	2,827,150
2025-08-29	22.800	23.450	21.350	23.450	23.450	3,504,879
2025-08-28	19.500	21.350	19.000	21.350	21.350	1,303,936
2025-08-27	19.800	19.900	19.450	19.450	19.450	246,531
2025-08-26	19.800	19.800	19.350	19.500	19.500	192,000
2025-08-25	20.100	20.100	19.200	19.800	19.800	273,691
2025-08-22	20.800	20.800	19.600	19.800	19.800	496,050
2025-08-21	19.450	20.800	19.250	20.650	20.650	893,247
2025-08-20	19.350	19.800	18.650	19.450	19.450	410,921
2025-08-19	19.600	19.600	19.150	19.400	19.400	190,506
2025-08-18	18.800	20.100	18.200	19.550	19.550	549,400
2025-08-15	18.850	18.850	18.200	18.500	18.500	222,122
2025-08-14	17.750	18.700	17.750	18.650	18.650	316,815
2025-08-13	18.300	18.300	17.650	17.750	17.750	456,490
2025-08-12	18.400	18.600	18.000	18.200	18.200	250,301
2025-08-11	18.800	18.800	17.800	18.350	18.350	337,400
2025-08-08	19.050	19.100	18.600	18.750	18.750	210,099
2025-08-07	19.000	19.050	18.950	19.050	19.050	86,039
2025-08-06	19.000	19.100	18.950	19.000	19.000	48,530
2025-08-05	19.550	19.550	19.000	19.100	19.100	129,184
2025-08-04	18.800	19.300	18.750	19.200	19.200	191,068
2025-08-01	18.400	18.400	18.400	18.400	18.400	184,671
2025-07-31	18.700	18.700	18.350	18.400	18.400	115,345
2025-07-30	18.600	18.900	18.600	18.700	18.700	35,045

← NewerPage 5 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.