Acme Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.300 | 24.600 | 24.100 | 24.400 | 24.400 | 203,496 |
| 2025-02-03 | 25.000 | 25.000 | 24.100 | 24.300 | 24.300 | 357,308 |
| 2025-01-22 | 25.550 | 25.550 | 25.100 | 25.450 | 25.450 | 191,000 |
| 2025-01-21 | 25.100 | 25.700 | 25.000 | 25.200 | 25.200 | 493,000 |
| 2025-01-20 | 24.750 | 25.400 | 24.550 | 25.100 | 25.100 | 241,000 |
| 2025-01-17 | 25.050 | 25.500 | 24.600 | 24.750 | 24.750 | 513,000 |
| 2025-01-16 | 24.550 | 25.000 | 24.550 | 24.800 | 24.800 | 174,000 |
| 2025-01-15 | 25.050 | 25.050 | 24.500 | 24.500 | 24.500 | 118,000 |
| 2025-01-14 | 24.250 | 24.900 | 24.250 | 24.900 | 24.900 | 241,000 |
| 2025-01-13 | 25.100 | 25.100 | 23.900 | 24.050 | 24.050 | 456,000 |
| 2025-01-10 | 25.200 | 25.500 | 24.750 | 24.950 | 24.950 | 436,000 |
| 2025-01-09 | 26.200 | 26.500 | 25.200 | 25.200 | 25.200 | 591,000 |
| 2025-01-08 | 26.450 | 26.450 | 26.050 | 26.150 | 26.150 | 283,000 |
| 2025-01-07 | 26.600 | 26.950 | 26.200 | 26.250 | 26.250 | 339,000 |
| 2025-01-06 | 26.650 | 26.850 | 26.200 | 26.650 | 26.650 | 386,000 |
| 2025-01-03 | 27.100 | 27.450 | 26.350 | 26.400 | 26.400 | 393,000 |
| 2025-01-02 | 27.800 | 27.800 | 27.000 | 27.050 | 27.050 | 215,000 |
| 2024-12-31 | 26.950 | 27.550 | 26.950 | 27.400 | 27.400 | 374,000 |
| 2024-12-30 | 28.050 | 28.200 | 27.200 | 27.200 | 27.200 | 544,000 |
| 2024-12-27 | 28.750 | 29.900 | 28.150 | 28.200 | 28.200 | 925,000 |
| 2024-12-26 | 28.850 | 29.250 | 28.450 | 28.600 | 28.600 | 1,022,000 |
| 2024-12-25 | 28.050 | 29.400 | 27.800 | 28.750 | 28.750 | 1,331,000 |
| 2024-12-24 | 27.350 | 28.950 | 27.200 | 28.300 | 28.300 | 1,346,000 |
| 2024-12-23 | 26.950 | 27.350 | 26.550 | 26.800 | 26.800 | 522,000 |
| 2024-12-20 | 27.100 | 27.300 | 26.000 | 26.000 | 26.000 | 891,000 |
| 2024-12-19 | 27.550 | 27.550 | 27.000 | 27.100 | 27.100 | 283,000 |
| 2024-12-18 | 27.800 | 27.900 | 27.300 | 27.700 | 27.700 | 389,000 |
| 2024-12-17 | 28.100 | 28.100 | 27.500 | 27.600 | 27.600 | 555,000 |
| 2024-12-16 | 28.800 | 30.200 | 27.800 | 27.800 | 27.800 | 1,144,000 |
| 2024-12-13 | 29.700 | 29.700 | 27.950 | 28.100 | 28.100 | 1,307,000 |
| 2024-12-12 | 29.900 | 30.300 | 29.650 | 29.650 | 29.650 | 385,000 |
| 2024-12-11 | 30.600 | 30.950 | 29.900 | 30.000 | 30.000 | 662,000 |
| 2024-12-10 | 30.700 | 31.500 | 30.450 | 30.650 | 30.650 | 683,000 |
| 2024-12-09 | 32.600 | 32.700 | 31.000 | 31.300 | 31.300 | 1,862,000 |
| 2024-12-06 | 31.350 | 32.900 | 31.350 | 32.600 | 32.600 | 1,416,000 |
| 2024-12-05 | 33.000 | 33.000 | 31.150 | 31.150 | 31.150 | 1,547,000 |
| 2024-12-04 | 30.150 | 33.150 | 30.150 | 33.000 | 33.000 | 2,569,000 |
| 2024-12-03 | 30.200 | 30.500 | 29.800 | 30.150 | 30.150 | 324,000 |
| 2024-12-02 | 29.900 | 30.050 | 29.650 | 29.900 | 29.900 | 213,000 |
| 2024-11-29 | 30.450 | 30.450 | 29.600 | 29.900 | 29.900 | 270,000 |
| 2024-11-28 | 29.850 | 30.050 | 29.000 | 29.900 | 29.900 | 401,000 |
| 2024-11-27 | 30.900 | 30.900 | 29.600 | 29.600 | 29.600 | 559,000 |
| 2024-11-26 | 30.350 | 30.950 | 30.200 | 30.650 | 30.650 | 287,000 |
| 2024-11-25 | 30.650 | 30.700 | 30.200 | 30.500 | 30.500 | 309,000 |
| 2024-11-22 | 31.050 | 31.200 | 30.450 | 30.450 | 30.450 | 180,000 |
| 2024-11-21 | 30.350 | 30.850 | 30.250 | 30.500 | 30.500 | 302,000 |
| 2024-11-20 | 30.550 | 30.900 | 30.200 | 30.350 | 30.350 | 333,986 |
| 2024-11-19 | 30.550 | 30.700 | 30.200 | 30.500 | 30.500 | 301,000 |
| 2024-11-18 | 31.000 | 31.150 | 30.400 | 30.500 | 30.500 | 383,000 |
| 2024-11-15 | 30.500 | 31.450 | 30.500 | 31.050 | 31.050 | 539,000 |
| 2024-11-14 | 31.700 | 31.800 | 30.500 | 30.500 | 30.500 | 623,000 |
| 2024-11-13 | 31.050 | 31.550 | 31.000 | 31.250 | 31.250 | 418,000 |
| 2024-11-12 | 32.250 | 32.250 | 31.000 | 31.000 | 31.000 | 567,000 |
| 2024-11-11 | 32.100 | 32.450 | 31.700 | 32.200 | 32.200 | 403,000 |
| 2024-11-08 | 33.300 | 33.400 | 32.100 | 32.100 | 32.100 | 1,030,000 |
| 2024-11-07 | 33.400 | 33.900 | 33.350 | 33.750 | 33.750 | 257,000 |
| 2024-11-06 | 33.750 | 34.250 | 33.500 | 33.550 | 33.550 | 228,000 |
| 2024-11-05 | 33.300 | 35.450 | 33.300 | 33.700 | 33.700 | 724,000 |
| 2024-11-04 | 33.050 | 33.500 | 32.700 | 33.000 | 33.000 | 380,000 |
| 2024-11-01 | 32.650 | 33.100 | 31.700 | 32.950 | 32.950 | 561,000 |
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.