Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	37.950	38.050	37.000	37.950	37.950	12,456,831
2024-05-07	38.900	39.000	38.100	38.300	38.300	9,834,644
2024-05-06	39.450	39.650	38.500	38.900	38.900	9,966,967
2024-05-03	40.250	40.250	39.300	39.350	39.350	4,731,610
2024-05-02	39.800	40.050	39.000	40.000	40.000	3,848,521
2024-04-30	40.150	40.250	39.600	39.750	39.750	3,878,800
2024-04-29	39.900	39.950	39.400	39.900	39.900	4,361,459
2024-04-26	40.000	40.250	39.400	39.500	39.500	5,127,142
2024-04-25	40.450	40.450	39.800	39.850	39.850	4,538,059
2024-04-24	39.300	40.450	39.300	40.400	40.400	7,816,316
2024-04-23	39.650	40.100	38.700	38.850	38.850	6,772,890
2024-04-22	40.150	40.900	39.350	39.350	39.350	11,348,957
2024-04-19	40.350	41.100	38.650	39.500	39.500	12,499,662
2024-04-18	40.900	41.500	40.350	40.400	40.400	16,902,732
2024-04-17	38.550	40.950	38.550	40.750	40.750	15,025,402
2024-04-16	39.850	39.850	38.100	38.300	38.300	7,746,913
2024-04-15	40.250	40.650	39.850	39.900	39.900	5,401,394
2024-04-12	40.850	40.850	39.850	40.450	40.450	10,317,364
2024-04-11	39.700	40.550	39.600	40.250	40.250	15,134,993
2024-04-10	39.250	39.550	39.000	39.200	39.200	3,955,831
2024-04-09	38.550	39.050	38.550	39.000	39.000	3,595,223
2024-04-08	38.900	39.000	38.300	38.500	38.500	4,587,425
2024-04-03	39.100	39.100	38.800	38.850	38.850	2,930,660
2024-04-02	39.650	39.700	38.900	39.100	39.100	3,955,043
2024-04-01	38.850	39.600	38.850	39.400	39.400	4,363,902
2024-03-29	39.100	39.200	38.700	38.750	38.750	4,930,416
2024-03-28	39.000	39.250	38.850	38.900	38.900	5,276,779
2024-03-27	39.200	39.550	38.850	39.000	39.000	5,849,872
2024-03-26	39.750	40.150	39.100	39.150	39.150	6,291,832
2024-03-25	40.300	40.400	39.700	39.900	39.900	5,033,470
2024-03-22	40.750	40.800	40.050	40.200	40.200	6,833,943
2024-03-21	39.800	40.400	39.800	40.300	40.300	6,125,009
2024-03-20	40.400	40.400	39.650	39.650	39.650	4,980,596
2024-03-19	39.800	40.300	39.700	39.800	39.800	6,701,063
2024-03-18	39.450	39.750	39.300	39.650	39.650	3,895,830
2024-03-15	39.000	39.800	39.000	39.800	39.800	5,223,500
2024-03-14	39.100	39.500	38.900	39.200	39.200	4,369,472
2024-03-13	40.350	40.500	39.000	39.050	39.050	11,372,832
2024-03-12	40.150	40.650	40.050	40.300	40.300	3,898,694
2024-03-11	39.500	40.200	39.500	40.000	40.000	3,696,452
2024-03-08	40.100	40.400	39.400	39.850	39.850	8,415,704
2024-03-07	41.250	41.250	40.000	40.000	40.000	11,306,216
2024-03-06	41.600	41.900	41.000	41.100	41.100	6,914,593
2024-03-05	42.200	42.200	41.350	41.600	41.600	7,076,048
2024-03-04	42.750	42.900	41.700	41.800	41.800	9,978,490
2024-03-01	42.600	42.950	42.000	42.250	42.250	17,388,609
2024-02-29	39.800	42.800	39.750	42.600	42.600	31,680,669
2024-02-27	40.900	41.000	39.500	39.500	39.500	12,928,534
2024-02-26	40.550	41.150	40.400	40.600	40.600	7,303,112
2024-02-23	41.700	41.800	40.550	40.550	40.550	16,137,587
2024-02-22	41.650	42.100	41.050	41.500	41.500	12,544,523
2024-02-21	43.500	43.800	41.350	41.450	41.450	39,556,736
2024-02-20	45.000	45.600	42.550	42.850	42.850	47,523,752
2024-02-19	43.550	44.250	42.650	43.850	43.850	29,980,526
2024-02-16	42.350	44.200	42.350	43.550	43.550	33,747,491
2024-02-15	41.250	43.000	40.550	42.200	42.200	20,431,942
2024-02-05	41.400	42.000	40.550	41.700	41.700	11,557,700
2024-02-02	42.100	42.450	41.300	41.350	41.350	14,360,820
2024-02-01	41.350	42.600	41.200	42.000	42.000	33,853,133
2024-01-31	40.450	41.350	40.300	40.800	40.800	10,960,760

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.2070 TWD
2022-04-21	1.0000 TWD
2021-06-28	1.2000 TWD
2020-06-29	1.1000 TWD
2019-08-23	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.