Acelon Chemicals & Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.000	15.050	14.950	14.950	14.026	65,395
2022-02-15	15.000	15.000	14.900	14.950	14.026	66,266
2022-02-14	15.000	15.050	14.900	15.000	14.073	106,031
2022-02-11	15.050	15.100	15.000	15.000	14.073	83,334
2022-02-10	15.200	15.200	15.050	15.100	14.167	106,667
2022-02-09	15.050	15.200	15.000	15.200	14.261	88,066
2022-02-08	14.950	15.100	14.900	15.100	14.167	105,009
2022-02-07	14.800	15.000	14.700	14.950	14.026	115,310
2022-01-26	14.500	14.600	14.450	14.500	13.604	149,464
2022-01-25	14.700	14.700	14.450	14.500	13.604	324,007
2022-01-24	15.050	15.050	14.700	14.800	13.886	447,265
2022-01-21	15.150	15.250	15.050	15.050	14.120	290,063
2022-01-20	15.200	15.250	15.100	15.200	14.261	156,607
2022-01-19	15.200	15.250	15.100	15.200	14.261	156,281
2022-01-18	15.350	15.350	15.150	15.250	14.308	130,002
2022-01-17	15.300	15.350	15.150	15.350	14.402	105,340
2022-01-14	15.450	15.450	15.050	15.250	14.308	297,097
2022-01-13	15.250	15.600	15.250	15.350	14.402	279,567
2022-01-12	15.250	15.350	15.100	15.150	14.214	235,107
2022-01-11	15.600	15.600	15.200	15.200	14.261	303,236
2022-01-10	15.350	15.600	15.350	15.600	14.636	239,555
2022-01-07	15.450	15.550	15.250	15.350	14.402	301,170
2022-01-06	15.400	15.450	15.350	15.350	14.402	185,209
2022-01-05	15.300	15.450	15.250	15.400	14.449	350,024
2022-01-04	15.300	15.350	15.250	15.300	14.355	112,578
2022-01-03	15.200	15.350	15.200	15.300	14.355	151,393
2021-12-30	15.300	15.350	15.200	15.250	14.308	207,053
2021-12-29	15.300	15.300	15.150	15.300	14.355	266,246
2021-12-28	15.200	15.250	15.100	15.250	14.308	173,107
2021-12-27	15.200	15.250	15.150	15.200	14.261	148,677
2021-12-24	15.350	15.350	15.100	15.150	14.214	228,316
2021-12-23	15.400	15.400	15.200	15.300	14.355	180,158
2021-12-22	15.300	15.300	15.200	15.300	14.355	133,000
2021-12-21	15.050	15.200	15.050	15.200	14.261	92,133
2021-12-20	15.250	15.250	15.000	15.200	14.261	146,201
2021-12-17	15.150	15.350	15.100	15.150	14.214	354,142
2021-12-16	15.150	15.250	15.000	15.150	14.214	244,827
2021-12-15	15.050	15.100	15.000	15.100	14.167	123,424
2021-12-14	15.100	15.100	14.950	15.000	14.073	436,349
2021-12-13	15.300	15.300	15.000	15.050	14.120	619,706
2021-12-10	15.500	15.600	15.300	15.300	14.355	144,004
2021-12-09	15.300	15.500	15.300	15.500	14.543	244,635
2021-12-08	15.350	15.700	15.200	15.250	14.308	478,045
2021-12-07	15.300	15.450	15.100	15.300	14.355	306,237
2021-12-06	15.150	15.250	15.100	15.250	14.308	65,598
2021-12-03	15.300	15.350	15.100	15.200	14.261	90,559
2021-12-02	15.350	15.400	15.100	15.100	14.167	111,863
2021-12-01	15.150	15.500	15.150	15.350	14.402	114,462
2021-11-30	15.300	15.500	15.150	15.300	14.355	264,569
2021-11-29	14.950	15.100	14.450	14.900	13.980	446,206
2021-11-26	15.600	15.600	15.200	15.200	14.261	284,540
2021-11-25	15.550	15.600	15.450	15.600	14.636	142,084
2021-11-24	15.400	15.600	15.400	15.500	14.543	136,521
2021-11-23	15.650	16.050	15.400	15.400	14.449	318,247
2021-11-22	15.600	15.700	15.500	15.600	14.636	198,647
2021-11-19	15.800	15.800	15.500	15.600	14.636	213,935
2021-11-18	15.550	15.600	15.500	15.600	14.636	139,100
2021-11-17	15.750	15.750	15.500	15.500	14.543	266,232
2021-11-16	15.700	15.850	15.650	15.750	14.777	324,209
2021-11-15	15.900	15.900	15.500	15.650	14.683	264,264

← NewerPage 20 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.