Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.150	11.200	11.100	11.200	11.200	16,060
2022-11-03	11.150	11.150	11.000	11.150	11.150	53,238
2022-11-02	11.150	11.150	11.050	11.150	11.150	22,102
2022-11-01	10.900	11.200	10.900	11.150	11.150	37,003
2022-10-31	11.200	11.200	11.000	11.050	11.050	77,004
2022-10-28	11.100	11.150	11.050	11.150	11.150	89,006
2022-10-27	11.200	11.250	11.000	11.200	11.200	28,389
2022-10-26	10.950	11.200	10.950	11.100	11.100	35,182
2022-10-25	11.500	11.500	11.050	11.200	11.200	43,521
2022-10-24	11.100	11.100	10.950	11.100	11.100	50,121
2022-10-21	11.150	11.150	11.000	11.100	11.100	66,021
2022-10-20	11.050	11.100	10.800	11.100	11.100	66,007
2022-10-19	11.050	11.050	10.850	11.050	11.050	16,004
2022-10-18	11.050	11.100	11.000	11.050	11.050	37,539
2022-10-17	11.100	11.100	10.100	11.050	11.050	214,084
2022-10-14	10.800	11.150	10.800	11.100	11.100	45,152
2022-10-13	11.100	11.100	10.700	10.800	10.800	103,718
2022-10-12	11.150	11.350	11.150	11.200	11.200	55,504
2022-10-11	11.100	11.150	11.050	11.150	11.150	35,203
2022-10-07	11.200	11.250	11.150	11.250	11.250	24,494
2022-10-06	11.300	11.300	11.200	11.250	11.250	18,002
2022-10-05	11.300	11.300	11.200	11.300	11.300	108,065
2022-10-04	11.350	11.350	11.200	11.350	11.350	69,798
2022-10-03	11.200	11.250	11.200	11.200	11.200	46,087
2022-09-30	11.200	11.250	11.050	11.200	11.200	24,128
2022-09-29	11.050	11.300	11.050	11.300	11.300	32,002
2022-09-28	11.350	11.350	11.000	11.000	11.000	120,784
2022-09-27	11.250	11.400	11.200	11.400	11.400	28,132
2022-09-26	11.450	11.450	11.250	11.350	11.350	65,270
2022-09-23	11.550	11.600	11.450	11.600	11.600	24,015
2022-09-22	11.550	11.600	11.500	11.600	11.600	33,089
2022-09-21	11.750	11.750	11.600	11.650	11.650	38,380
2022-09-20	11.850	11.850	11.600	11.750	11.750	140,010
2022-09-19	11.650	11.900	11.600	11.750	11.750	132,260
2022-09-16	11.500	11.600	11.450	11.500	11.500	79,076
2022-09-15	11.400	11.600	11.400	11.600	11.600	109,919
2022-09-14	11.300	11.500	11.300	11.500	11.500	29,097
2022-09-13	11.550	11.600	11.450	11.600	11.600	53,147
2022-09-12	11.450	11.450	11.400	11.450	11.450	20,946
2022-09-08	11.300	11.450	11.300	11.450	11.450	16,164
2022-09-07	11.350	11.350	11.250	11.300	11.300	61,169
2022-09-06	11.500	11.500	11.350	11.350	11.350	37,048
2022-09-05	11.600	11.600	11.450	11.500	11.500	150,212
2022-09-02	11.600	11.650	11.500	11.600	11.600	22,329
2022-09-01	11.600	11.600	11.500	11.600	11.600	74,581
2022-08-31	11.650	11.750	11.550	11.650	11.650	79,345
2022-08-30	11.550	11.850	11.500	11.650	11.650	140,593
2022-08-29	11.500	11.700	11.400	11.500	11.500	175,639
2022-08-26	11.950	11.950	11.850	11.850	11.850	95,773
2022-08-25	12.100	12.100	11.850	11.950	11.950	253,588
2022-08-24	12.100	12.150	12.000	12.050	12.050	235,966
2022-08-23	12.950	13.050	12.850	13.000	12.197	432,697
2022-08-22	12.800	12.900	12.750	12.900	12.103	178,126
2022-08-19	12.700	12.800	12.700	12.800	12.009	147,769
2022-08-18	12.600	12.700	12.550	12.700	11.915	85,851
2022-08-17	12.650	12.700	12.500	12.650	11.869	178,851
2022-08-16	12.550	12.700	12.550	12.650	11.869	103,369
2022-08-15	12.400	12.600	12.400	12.550	11.775	162,393
2022-08-12	12.200	12.350	12.200	12.350	11.587	99,395
2022-08-11	12.250	12.250	12.050	12.200	11.446	239,304

← NewerPage 17 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.