Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	11.450	11.550	11.400	11.450	11.450	35,015
2023-05-11	11.550	11.550	11.450	11.500	11.500	74,858
2023-05-10	11.550	11.600	11.550	11.600	11.600	21,073
2023-05-09	11.550	11.650	11.500	11.500	11.500	39,008
2023-05-08	11.700	11.700	11.600	11.650	11.650	39,205
2023-05-05	11.600	11.650	11.550	11.650	11.650	60,152
2023-05-04	11.600	11.700	11.600	11.650	11.650	60,109
2023-05-03	11.600	11.600	11.550	11.600	11.600	31,425
2023-05-02	11.600	11.700	11.600	11.650	11.650	88,013
2023-04-28	11.700	11.700	11.600	11.700	11.700	27,002
2023-04-27	11.700	11.700	11.600	11.700	11.700	30,310
2023-04-26	11.600	11.700	11.550	11.700	11.700	33,188
2023-04-25	11.550	11.600	11.550	11.600	11.600	19,002
2023-04-24	11.550	11.600	11.550	11.600	11.600	43,007
2023-04-21	11.600	11.600	11.550	11.550	11.550	7,056
2023-04-20	11.650	11.650	11.600	11.650	11.650	91,004
2023-04-19	11.550	11.700	11.550	11.650	11.650	40,114
2023-04-18	11.650	11.700	11.550	11.700	11.700	22,276
2023-04-17	11.750	11.750	11.650	11.700	11.700	50,010
2023-04-14	11.600	11.750	11.600	11.750	11.750	32,053
2023-04-13	11.700	11.700	11.600	11.700	11.700	41,153
2023-04-12	11.650	11.700	11.600	11.700	11.700	32,018
2023-04-11	11.800	11.800	11.600	11.700	11.700	10,223
2023-04-10	11.600	11.700	11.600	11.650	11.650	59,116
2023-04-07	11.650	11.700	11.500	11.650	11.650	37,008
2023-04-06	11.650	11.700	11.650	11.700	11.700	26,279
2023-03-31	11.650	11.650	11.600	11.650	11.650	20,004
2023-03-30	11.600	11.650	11.550	11.650	11.650	40,065
2023-03-29	11.650	11.650	11.600	11.650	11.650	25,064
2023-03-28	11.700	11.700	11.600	11.650	11.650	40,007
2023-03-27	11.800	11.800	11.600	11.650	11.650	33,886
2023-03-24	11.650	11.900	11.650	11.800	11.800	18,196
2023-03-23	11.850	11.850	11.700	11.750	11.750	15,220
2023-03-22	11.900	11.900	11.550	11.850	11.850	64,441
2023-03-21	11.700	11.900	11.700	11.900	11.900	62,259
2023-03-20	11.700	11.750	11.700	11.750	11.750	37,015
2023-03-17	11.800	11.950	11.700	11.700	11.700	120,022
2023-03-16	11.450	11.800	11.400	11.750	11.750	255,014
2023-03-15	11.550	11.700	11.550	11.550	11.550	17,013
2023-03-14	11.600	11.600	11.500	11.550	11.550	19,024
2023-03-13	11.550	11.750	11.450	11.650	11.650	27,164
2023-03-10	11.950	11.950	11.400	11.750	11.750	100,615
2023-03-09	11.800	12.000	11.700	11.900	11.900	146,180
2023-03-08	11.700	11.750	11.700	11.750	11.750	35,370
2023-03-07	11.700	11.750	11.650	11.700	11.700	42,135
2023-03-06	11.650	11.800	11.650	11.750	11.750	54,898
2023-03-03	11.700	11.700	11.600	11.700	11.700	18,010
2023-03-02	11.700	11.750	11.600	11.650	11.650	17,009
2023-03-01	11.750	11.750	11.550	11.700	11.700	51,704
2023-02-24	11.600	11.750	11.500	11.750	11.750	66,069
2023-02-23	11.650	11.800	11.600	11.700	11.700	61,534
2023-02-22	11.500	11.600	11.450	11.600	11.600	20,551
2023-02-21	11.700	11.700	11.600	11.700	11.700	30,116
2023-02-20	11.600	11.750	11.600	11.700	11.700	55,217
2023-02-17	11.600	11.600	11.600	11.600	11.600	53,099
2023-02-16	11.650	11.650	11.150	11.600	11.600	124,207
2023-02-15	11.600	11.700	11.500	11.700	11.700	18,125
2023-02-14	11.600	11.600	11.600	11.600	11.600	13,723
2023-02-13	11.600	11.650	11.550	11.600	11.600	29,311
2023-02-10	11.600	11.650	11.600	11.650	11.650	15,026

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	0.8031 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.