Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.700	11.700	11.600	11.650	11.650	476,662
2023-02-08	11.700	12.000	11.650	11.800	11.800	105,924
2023-02-07	11.650	11.750	11.650	11.750	11.750	11,161
2023-02-06	11.700	11.750	11.600	11.750	11.750	53,129
2023-02-03	11.750	11.800	11.700	11.750	11.750	93,134
2023-02-02	11.650	11.750	11.650	11.700	11.700	71,014
2023-02-01	11.750	11.750	11.550	11.650	11.650	91,487
2023-01-31	11.750	11.750	11.600	11.750	11.750	51,681
2023-01-30	11.750	11.800	11.600	11.600	11.600	103,440
2023-01-17	11.750	11.800	11.650	11.750	11.750	79,002
2023-01-16	11.800	11.800	11.600	11.750	11.750	44,319
2023-01-13	11.650	11.800	11.600	11.800	11.800	88,250
2023-01-12	11.650	11.800	11.600	11.800	11.800	26,036
2023-01-11	11.600	11.800	11.600	11.800	11.800	18,137
2023-01-10	11.700	11.800	11.700	11.700	11.700	30,326
2023-01-09	11.800	11.850	11.750	11.800	11.800	17,295
2023-01-06	11.750	11.800	11.650	11.750	11.750	34,013
2023-01-05	11.850	11.900	11.600	11.850	11.850	42,198
2023-01-04	11.950	12.000	11.750	11.850	11.850	40,070
2023-01-03	12.000	12.050	11.850	11.950	11.950	67,641
2022-12-30	12.050	12.100	12.050	12.100	12.100	22,000
2022-12-29	12.150	12.150	11.850	12.000	12.000	86,711
2022-12-28	12.300	12.300	12.050	12.150	12.150	46,420
2022-12-27	12.300	12.400	12.100	12.300	12.300	89,528
2022-12-26	12.200	12.350	12.100	12.250	12.250	89,002
2022-12-23	12.250	12.250	11.850	12.150	12.150	49,091
2022-12-22	12.500	12.500	11.900	12.000	12.000	128,980
2022-12-21	12.300	12.550	12.250	12.250	12.250	81,858
2022-12-20	12.750	12.800	12.250	12.250	12.250	184,133
2022-12-19	11.900	12.750	11.850	12.350	12.350	383,333
2022-12-16	11.550	11.850	11.550	11.850	11.850	82,154
2022-12-15	11.750	11.800	11.650	11.750	11.750	33,309
2022-12-14	11.750	11.800	11.600	11.800	11.800	68,499
2022-12-13	11.800	11.800	11.700	11.800	11.800	27,252
2022-12-12	11.850	11.850	11.500	11.800	11.800	138,002
2022-12-09	11.900	11.900	11.700	11.700	11.700	75,001
2022-12-08	11.900	11.900	11.700	11.850	11.850	68,001
2022-12-07	11.900	11.900	11.650	11.800	11.800	80,009
2022-12-06	11.750	11.950	11.550	11.900	11.900	127,361
2022-12-05	11.500	11.700	11.500	11.700	11.700	147,002
2022-12-02	11.500	11.800	11.500	11.600	11.600	93,108
2022-12-01	11.850	11.900	11.550	11.600	11.600	42,555
2022-11-30	11.450	12.000	11.450	11.750	11.750	171,678
2022-11-29	11.200	11.450	11.200	11.450	11.450	80,067
2022-11-28	11.050	11.250	11.000	11.100	11.100	38,619
2022-11-25	11.350	11.400	11.300	11.300	11.300	72,005
2022-11-24	11.300	11.350	11.200	11.300	11.300	312,158
2022-11-23	11.150	11.300	11.150	11.250	11.250	90,537
2022-11-22	11.250	11.250	11.000	11.150	11.150	63,322
2022-11-21	11.200	11.250	11.100	11.250	11.250	69,604
2022-11-18	11.250	11.250	11.100	11.100	11.100	18,862
2022-11-17	11.300	11.300	11.100	11.250	11.250	69,272
2022-11-16	11.000	11.250	10.900	11.250	11.250	277,700
2022-11-15	11.050	11.150	11.050	11.150	11.150	50,239
2022-11-14	11.100	11.100	11.000	11.100	11.100	102,091
2022-11-11	11.200	11.200	11.100	11.100	11.100	134,100
2022-11-10	11.100	11.200	11.050	11.200	11.200	17,501
2022-11-09	11.100	11.250	11.100	11.200	11.200	21,201
2022-11-08	11.300	11.300	11.200	11.250	11.250	42,212
2022-11-07	11.150	11.250	11.150	11.250	11.250	12,048

← NewerPage 16 of 21 · 1,215 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.