Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.700	18.700	18.500	18.500	18.500	75,497
2025-07-28	18.650	18.950	18.500	18.700	18.700	20,099
2025-07-25	18.950	18.950	18.600	18.650	18.650	43,004
2025-07-24	18.900	18.900	18.650	18.850	18.850	78,013
2025-07-23	18.700	19.100	18.650	18.800	18.800	96,050
2025-07-22	19.200	19.250	18.600	18.650	18.650	194,002
2025-07-21	19.200	19.600	19.200	19.400	19.400	49,200
2025-07-18	19.850	19.950	19.450	19.550	19.550	206,996
2025-07-17	19.450	20.100	19.300	19.850	19.850	206,000
2025-07-16	18.650	19.350	18.650	19.250	19.250	76,614
2025-07-15	18.700	19.200	18.700	19.050	19.050	155,002
2025-07-14	19.100	19.100	18.600	18.650	18.650	65,049
2025-07-11	18.850	19.100	18.500	19.100	19.100	76,245
2025-07-10	19.000	19.100	18.700	18.850	18.850	61,245
2025-07-09	18.800	19.100	18.800	18.950	18.950	99,200
2025-07-08	18.950	18.950	18.000	18.550	18.550	176,000
2025-07-07	19.700	19.700	18.950	18.950	18.950	192,150
2025-07-04	20.100	20.100	19.700	19.700	19.700	129,230
2025-07-03	19.900	20.250	19.850	20.250	20.250	137,100
2025-07-02	19.800	20.300	19.800	20.000	20.000	114,000
2025-07-01	19.750	20.000	19.750	19.750	19.750	99,229
2025-06-30	19.700	19.800	19.600	19.750	19.750	81,183
2025-06-27	20.450	20.450	19.950	19.950	19.950	98,050
2025-06-26	20.100	20.450	20.100	20.200	20.200	73,001
2025-06-25	20.150	20.350	20.000	20.100	20.100	88,000
2025-06-24	20.000	20.400	19.950	20.100	20.100	156,040
2025-06-23	19.450	19.800	19.250	19.650	19.650	113,001
2025-06-20	20.100	20.400	19.800	20.000	20.000	175,000
2025-06-19	20.250	20.300	20.000	20.100	20.100	173,000
2025-06-18	20.700	20.800	20.050	20.600	20.600	145,000
2025-06-17	21.000	21.700	20.650	20.650	20.650	191,553
2025-06-16	20.700	21.250	20.700	21.000	21.000	160,001
2025-06-13	22.200	22.200	21.250	21.400	21.400	317,246
2025-06-12	21.300	22.500	21.200	22.200	22.200	489,163
2025-06-11	23.200	23.300	21.150	21.450	21.450	745,004
2025-06-10	21.200	22.750	20.500	22.600	22.600	1,126,107
2025-06-09	20.050	20.800	20.050	20.700	20.700	371,185
2025-06-06	20.000	20.000	19.750	19.850	19.850	92,001
2025-06-05	19.650	20.150	19.650	19.900	19.900	51,091
2025-06-04	19.400	20.000	19.400	19.800	19.800	83,000
2025-06-03	19.600	19.600	19.300	19.400	19.400	139,732
2025-06-02	20.500	20.500	19.550	19.600	19.600	170,002
2025-05-29	19.850	20.300	19.800	20.200	20.200	173,181
2025-05-28	20.100	20.200	19.800	19.850	19.850	199,000
2025-05-27	20.250	20.700	20.000	20.050	20.050	187,000
2025-05-26	20.300	20.450	20.100	20.250	20.250	132,100
2025-05-23	20.300	20.400	20.000	20.350	20.350	68,000
2025-05-22	20.850	20.850	20.250	20.400	20.400	525,193
2025-05-21	20.000	21.500	19.900	21.300	21.300	725,137
2025-05-20	19.800	20.200	19.800	20.050	20.050	139,000
2025-05-19	20.400	20.400	19.900	20.000	20.000	197,000
2025-05-16	20.200	20.200	19.800	19.900	19.900	263,010
2025-05-15	20.050	20.250	19.850	19.850	19.850	180,000
2025-05-14	20.000	20.300	19.950	20.100	20.100	245,322
2025-05-13	19.700	20.200	19.700	19.800	19.800	235,050
2025-05-12	19.600	19.850	19.500	19.650	19.650	239,001
2025-05-09	20.450	20.450	19.500	19.500	19.500	798,034
2025-05-08	19.000	20.450	18.900	20.450	20.450	672,282
2025-05-07	18.850	18.900	18.350	18.600	18.600	55,045
2025-05-06	18.750	18.900	18.600	18.750	18.750	110,031

← NewerPage 6 of 21 · 1,222 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.