Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.050	12.350	12.000	12.150	11.399	211,561
2022-08-09	12.300	12.350	11.750	12.300	11.540	250,580
2022-08-08	12.900	13.200	12.200	12.250	11.493	1,462,474
2022-08-05	12.400	12.800	12.400	12.800	12.009	140,223
2022-08-04	12.450	12.650	12.300	12.400	11.634	156,381
2022-08-03	12.400	12.400	12.250	12.250	11.493	35,002
2022-08-02	12.350	12.450	12.200	12.400	11.634	41,001
2022-08-01	12.650	12.650	12.300	12.450	11.681	139,318
2022-07-29	12.500	12.650	12.350	12.650	11.869	52,203
2022-07-28	12.800	12.800	12.600	12.600	11.822	27,000
2022-07-27	12.850	12.850	12.750	12.800	12.009	22,263
2022-07-26	12.900	12.900	12.700	12.850	12.056	23,309
2022-07-25	12.650	12.900	12.650	12.800	12.009	66,393
2022-07-22	12.500	12.700	12.500	12.650	11.869	42,011
2022-07-21	12.500	12.700	12.300	12.650	11.869	102,327
2022-07-20	12.300	12.500	12.200	12.400	11.634	54,111
2022-07-19	12.100	12.250	12.100	12.250	11.493	57,005
2022-07-18	12.200	12.200	12.050	12.100	11.353	107,695
2022-07-15	11.950	12.100	11.950	12.050	11.306	68,069
2022-07-14	11.550	12.000	11.550	11.950	11.212	112,023
2022-07-13	11.400	11.550	11.400	11.550	10.837	76,139
2022-07-12	11.300	11.350	11.150	11.350	10.649	127,272
2022-07-11	11.500	11.500	11.400	11.400	10.696	79,000
2022-07-08	11.500	11.550	11.400	11.500	10.790	63,097
2022-07-07	11.400	11.500	11.250	11.450	10.743	60,982
2022-07-06	11.600	11.600	11.050	11.500	10.790	111,398
2022-07-05	11.600	11.700	11.350	11.650	10.930	144,921
2022-07-04	11.650	11.750	11.400	11.450	10.743	94,804
2022-07-01	12.150	12.300	11.500	11.600	10.883	353,159
2022-06-30	12.700	12.700	12.200	12.250	11.493	208,000
2022-06-29	12.900	12.900	12.700	12.700	11.915	25,136
2022-06-28	12.800	12.850	12.750	12.850	12.056	79,957
2022-06-27	12.800	13.050	12.750	12.900	12.103	126,105
2022-06-24	12.450	12.750	12.450	12.750	11.962	102,005
2022-06-23	12.650	12.650	12.350	12.450	11.681	337,126
2022-06-22	12.700	12.700	12.500	12.600	11.822	94,148
2022-06-21	12.700	12.900	12.700	12.750	11.962	87,632
2022-06-20	13.100	13.100	12.600	12.650	11.869	273,301
2022-06-17	13.350	13.350	13.000	13.100	12.291	147,352
2022-06-16	13.550	13.700	13.250	13.350	12.525	207,118
2022-06-15	13.250	13.400	13.250	13.400	12.572	118,359
2022-06-14	13.450	13.450	12.850	13.100	12.291	376,449
2022-06-13	13.500	13.600	13.450	13.500	12.666	147,005
2022-06-10	13.750	13.900	13.750	13.800	12.948	109,062
2022-06-09	13.850	13.850	13.700	13.700	12.854	224,004
2022-06-08	13.950	13.950	13.700	13.800	12.948	139,175
2022-06-07	13.900	13.950	13.800	13.900	13.041	58,012
2022-06-06	13.850	13.900	13.750	13.900	13.041	66,009
2022-06-02	13.700	13.900	13.700	13.850	12.994	137,005
2022-06-01	13.700	13.850	13.600	13.700	12.854	484,486
2022-05-31	13.800	13.950	13.700	13.700	12.854	225,123
2022-05-30	13.950	13.950	13.700	13.750	12.901	203,177
2022-05-27	13.900	13.900	13.700	13.850	12.994	176,129
2022-05-26	13.800	13.900	13.800	13.850	12.994	54,018
2022-05-25	13.700	13.800	13.650	13.800	12.948	55,036
2022-05-24	13.900	13.950	13.550	13.700	12.854	218,068
2022-05-23	14.050	14.050	13.700	13.800	12.948	105,046
2022-05-20	13.850	14.050	13.650	13.950	13.088	287,003
2022-05-19	13.800	13.850	13.600	13.850	12.994	26,417
2022-05-18	13.850	13.950	13.850	13.950	13.088	81,007

← NewerPage 18 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.