Acme Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	32.650	33.100	31.700	32.950	32.950	561,000
2024-10-31	33.250	33.250	33.250	33.250	33.250	0
2024-10-30	33.900	33.900	33.000	33.250	33.250	492,000
2024-10-29	34.550	34.600	33.500	33.900	33.900	396,000
2024-10-28	35.400	35.400	33.350	34.350	34.350	1,015,000
2024-10-25	36.000	36.100	34.800	35.000	35.000	734,000
2024-10-24	36.500	36.800	35.500	36.000	36.000	492,000
2024-10-23	36.600	36.600	35.850	36.100	36.100	462,000
2024-10-22	36.500	36.900	36.100	36.600	36.600	363,000
2024-10-21	36.850	36.850	36.200	36.450	36.450	302,000
2024-10-18	36.750	36.950	36.100	36.850	36.850	425,000
2024-10-17	36.550	37.700	36.400	36.650	36.650	728,000
2024-10-16	35.400	36.400	35.400	36.000	36.000	265,000
2024-10-15	36.000	36.000	35.300	35.700	35.700	252,000
2024-10-14	35.000	35.800	34.650	35.700	35.700	334,000
2024-10-11	34.800	35.300	34.300	34.850	34.850	550,000
2024-10-09	36.450	36.600	34.700	34.800	34.800	695,000
2024-10-08	35.400	35.700	35.100	35.450	35.450	276,000
2024-10-07	35.150	36.000	35.150	35.700	35.700	362,000
2024-10-04	35.550	35.600	34.900	35.150	35.150	622,000
2024-10-03	35.550	35.550	35.550	35.550	35.550	0
2024-10-02	35.550	35.550	35.550	35.550	35.550	0
2024-10-01	36.000	36.100	35.350	35.550	35.550	659,000
2024-09-30	37.000	37.100	35.950	35.950	35.950	544,000
2024-09-27	36.800	37.500	36.800	36.850	36.850	339,000
2024-09-26	37.400	38.000	36.500	36.500	36.500	559,000
2024-09-25	37.150	37.750	37.000	37.200	37.200	371,000
2024-09-24	37.550	37.550	36.550	36.900	36.900	385,000
2024-09-23	37.800	37.950	37.450	37.650	37.650	269,000
2024-09-20	38.150	38.700	37.400	37.500	37.500	392,000
2024-09-19	37.550	37.900	37.200	37.900	37.900	296,000
2024-09-18	37.550	37.950	37.100	37.250	37.250	257,000
2024-09-16	38.950	38.950	37.500	37.500	37.500	595,000
2024-09-13	37.000	37.950	37.000	37.950	37.950	333,000
2024-09-12	37.100	37.600	36.850	36.900	36.900	388,000
2024-09-11	36.500	37.150	36.400	36.400	36.400	363,000
2024-09-10	38.450	38.600	36.350	36.550	36.550	962,000
2024-09-09	37.800	38.750	37.750	38.000	38.000	722,000
2024-09-06	39.500	39.800	38.600	39.250	39.250	357,000
2024-09-05	39.600	40.550	38.600	39.000	39.000	978,000
2024-09-04	40.500	41.300	39.150	39.300	39.300	2,025,000
2024-09-03	43.800	43.800	42.450	42.550	42.550	763,000
2024-09-02	43.550	44.500	43.450	43.800	43.800	731,000
2024-08-30	44.050	45.100	43.250	43.250	43.250	1,022,000
2024-08-29	44.300	44.800	43.500	43.600	43.600	1,218,000
2024-08-28	45.200	46.000	44.500	44.800	44.800	1,924,000
2024-08-27	46.500	46.750	45.250	45.300	45.300	3,681,000
2024-08-26	44.650	46.900	43.100	46.300	46.300	4,526,000
2024-08-23	43.900	45.450	43.200	44.700	44.700	6,042,000
2024-08-22	42.500	43.900	41.750	42.900	42.900	1,448,000
2024-08-21	41.550	42.000	41.350	42.000	42.000	421,000
2024-08-20	42.300	43.250	41.650	41.650	41.650	844,000
2024-08-19	40.700	42.450	40.400	42.050	42.050	1,576,000
2024-08-16	41.500	41.500	40.550	40.600	40.600	668,000
2024-08-15	41.000	41.200	40.100	40.500	40.500	560,000
2024-08-14	40.350	41.450	40.150	40.850	40.850	840,000
2024-08-13	40.500	40.550	39.050	39.500	39.500	436,000
2024-08-12	38.650	39.750	38.600	39.550	39.550	623,000
2024-08-09	38.000	39.900	38.000	38.850	38.850	835,000
2024-08-08	38.200	39.200	37.450	37.650	37.650	891,000

← NewerPage 9 of 21 · 1,227 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.