Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.200	19.200	18.500	18.550	18.550	206,000
2025-05-02	19.350	19.500	18.400	19.200	19.200	174,082
2025-04-30	19.400	19.600	18.950	19.000	19.000	202,180
2025-04-29	19.000	19.350	18.900	19.300	19.300	170,000
2025-04-28	18.700	19.000	18.500	18.850	18.850	197,005
2025-04-25	18.400	18.650	18.100	18.350	18.350	190,550
2025-04-24	17.950	18.250	17.950	18.050	18.050	104,000
2025-04-23	17.750	18.250	17.750	18.050	18.050	153,000
2025-04-22	17.200	17.650	17.000	17.350	17.350	213,000
2025-04-21	18.000	18.000	17.400	17.400	17.400	235,642
2025-04-18	18.150	18.350	18.000	18.000	18.000	144,000
2025-04-17	18.450	18.450	17.900	18.150	18.150	157,050
2025-04-16	19.150	19.150	18.450	18.450	18.450	180,001
2025-04-15	18.750	19.300	18.750	19.150	19.150	224,001
2025-04-14	18.950	19.500	18.450	18.500	18.500	434,331
2025-04-11	17.200	18.600	16.900	18.450	18.450	549,100
2025-04-10	18.000	18.000	17.550	18.000	18.000	461,000
2025-04-09	17.400	17.400	16.400	16.400	16.400	724,000
2025-04-08	18.200	18.300	18.200	18.200	18.200	667,200
2025-04-07	20.200	20.200	20.200	20.200	20.200	45,000
2025-04-02	23.150	23.150	22.300	22.400	22.400	205,001
2025-04-01	22.400	22.650	22.400	22.500	22.500	261,000
2025-03-31	23.000	23.000	22.000	22.050	22.050	666,000
2025-03-28	25.000	25.000	23.450	23.600	23.600	1,266,755
2025-03-27	25.800	26.050	25.150	25.400	25.400	414,389
2025-03-26	25.050	25.850	24.950	25.800	25.800	491,035
2025-03-25	25.800	26.100	25.000	25.050	25.050	639,062
2025-03-24	25.350	26.350	25.250	25.500	25.500	418,393
2025-03-21	25.350	25.800	25.100	25.350	25.350	382,486
2025-03-20	26.500	26.900	25.300	25.350	25.350	892,670
2025-03-19	24.600	26.500	24.350	25.800	25.800	1,667,331
2025-03-18	24.500	24.600	24.300	24.300	24.300	141,002
2025-03-17	24.450	24.500	24.200	24.300	24.300	106,000
2025-03-14	24.000	24.350	23.800	24.350	24.350	155,212
2025-03-13	24.800	24.800	23.900	23.900	23.900	507,043
2025-03-12	24.850	24.850	24.450	24.450	24.450	331,053
2025-03-11	25.100	25.100	24.300	24.750	24.750	513,055
2025-03-10	25.400	25.750	24.850	25.350	25.350	336,002
2025-03-07	25.650	25.800	24.750	25.350	25.350	719,816
2025-03-06	26.400	26.600	25.800	25.800	25.800	358,497
2025-03-05	24.900	26.650	24.600	26.450	26.450	832,098
2025-03-04	24.700	25.350	24.300	25.150	25.150	249,044
2025-03-03	25.600	25.600	25.200	25.200	25.200	201,151
2025-02-27	26.100	26.400	25.850	25.900	25.900	281,032
2025-02-26	26.100	26.250	26.000	26.050	26.050	140,002
2025-02-25	26.550	26.550	26.050	26.100	26.100	135,028
2025-02-24	26.450	26.700	26.400	26.400	26.400	214,993
2025-02-21	26.950	27.100	26.700	26.700	26.700	256,239
2025-02-20	26.950	27.000	26.650	26.950	26.950	160,000
2025-02-19	26.850	27.050	26.650	26.850	26.850	382,405
2025-02-18	26.600	26.850	26.600	26.850	26.850	205,199
2025-02-17	26.200	26.600	26.200	26.450	26.450	237,498
2025-02-14	26.450	26.450	25.750	26.100	26.100	220,016
2025-02-13	25.550	26.300	25.550	26.100	26.100	361,021
2025-02-12	25.700	26.150	25.450	25.550	25.550	236,272
2025-02-11	25.900	26.400	25.650	25.700	25.700	256,295
2025-02-10	25.700	25.950	25.700	25.850	25.850	200,339
2025-02-07	26.100	26.400	25.950	26.200	26.200	401,567
2025-02-06	27.000	27.500	26.000	26.000	26.000	1,483,000
2025-02-05	24.750	26.800	24.700	26.800	26.800	978,295

← NewerPage 7 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.