Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.900	13.900	13.700	13.800	12.948	55,004
2022-05-16	13.650	13.650	13.550	13.650	12.807	101,021
2022-05-13	13.700	13.700	13.400	13.600	12.760	177,005
2022-05-12	13.850	13.900	13.400	13.500	12.666	339,606
2022-05-11	14.150	14.150	13.900	13.950	13.088	67,162
2022-05-10	13.900	14.150	13.850	13.950	13.088	99,055
2022-05-09	14.000	14.050	13.850	13.900	13.041	492,138
2022-05-06	14.100	14.150	14.000	14.100	13.229	109,029
2022-05-05	14.300	14.300	14.150	14.150	13.276	84,003
2022-05-04	14.300	14.300	14.150	14.150	13.276	76,022
2022-05-03	14.400	14.500	14.250	14.300	13.417	80,483
2022-04-29	14.350	14.600	14.350	14.600	13.698	108,124
2022-04-28	13.950	14.600	13.900	14.550	13.651	627,009
2022-04-27	14.200	14.200	13.950	14.000	13.135	269,699
2022-04-26	14.550	14.600	14.350	14.450	13.557	151,125
2022-04-25	14.800	14.800	14.500	14.500	13.604	154,607
2022-04-22	14.800	14.900	14.800	14.850	13.933	150,025
2022-04-21	14.800	14.900	14.750	14.800	13.886	70,059
2022-04-20	14.950	14.950	14.750	14.800	13.886	134,401
2022-04-19	14.850	14.900	14.850	14.900	13.980	25,174
2022-04-18	14.750	14.900	14.750	14.750	13.839	124,060
2022-04-15	14.750	14.800	14.700	14.750	13.839	92,024
2022-04-14	14.900	14.900	14.800	14.850	13.933	62,006
2022-04-13	14.850	14.850	14.750	14.850	13.933	26,435
2022-04-12	14.750	14.850	14.750	14.750	13.839	45,134
2022-04-11	14.950	15.000	14.800	14.800	13.886	66,672
2022-04-08	14.850	14.950	14.850	14.950	14.026	85,077
2022-04-07	15.000	15.000	14.750	14.900	13.980	186,314
2022-04-06	14.950	15.050	14.950	15.000	14.073	47,510
2022-04-01	14.950	15.050	14.950	14.950	14.026	67,476
2022-03-31	15.000	15.050	14.950	15.000	14.073	141,161
2022-03-30	15.000	15.050	14.950	14.950	14.026	111,203
2022-03-29	15.050	15.050	14.900	14.900	13.980	91,231
2022-03-28	14.950	15.000	14.900	14.950	14.026	142,385
2022-03-25	15.050	15.050	14.950	14.950	14.026	115,199
2022-03-24	15.000	15.050	14.950	14.950	14.026	136,025
2022-03-23	15.000	15.050	14.950	14.950	14.026	95,825
2022-03-22	14.950	15.050	14.950	14.950	14.026	186,143
2022-03-21	14.950	14.950	14.850	14.900	13.980	209,136
2022-03-18	14.900	14.900	14.800	14.800	13.886	126,365
2022-03-17	14.700	14.900	14.700	14.900	13.980	88,376
2022-03-16	14.800	15.000	14.450	14.600	13.698	423,962
2022-03-15	14.900	14.900	14.800	14.800	13.886	147,083
2022-03-14	15.000	15.050	14.850	14.900	13.980	110,334
2022-03-11	14.950	15.100	14.850	14.850	13.933	166,121
2022-03-10	14.650	14.850	14.650	14.800	13.886	127,007
2022-03-09	14.450	14.550	14.450	14.550	13.651	150,014
2022-03-08	14.400	14.600	14.400	14.400	13.510	172,028
2022-03-07	14.950	14.950	14.300	14.650	13.745	337,135
2022-03-04	14.950	15.000	14.900	15.000	14.073	85,087
2022-03-03	15.000	15.000	14.950	14.950	14.026	84,529
2022-03-02	15.000	15.050	14.850	15.000	14.073	82,943
2022-03-01	14.950	15.000	14.900	15.000	14.073	117,045
2022-02-25	15.000	15.000	14.950	15.000	14.073	102,239
2022-02-24	15.100	15.150	14.850	14.900	13.980	168,216
2022-02-23	15.100	15.200	15.050	15.200	14.261	43,010
2022-02-22	15.250	15.250	15.000	15.000	14.073	168,035
2022-02-21	15.100	15.250	15.050	15.250	14.308	236,132
2022-02-18	15.050	15.100	15.000	15.100	14.167	73,017
2022-02-17	14.950	15.050	14.950	15.050	14.120	87,248

← NewerPage 19 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.