Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	40.800	41.950	40.300	40.500	40.500	18,634,954
2024-01-29	39.050	41.400	39.050	40.650	40.650	13,664,388
2024-01-26	39.400	39.600	38.900	38.900	38.900	2,979,709
2024-01-25	39.950	40.000	39.300	39.350	39.350	3,540,254
2024-01-24	40.300	40.500	39.850	39.850	39.850	4,808,391
2024-01-23	39.450	40.150	39.450	40.050	40.050	5,062,047
2024-01-22	39.000	39.600	39.000	39.450	39.450	3,917,879
2024-01-19	38.750	39.150	38.600	38.850	38.850	4,049,231
2024-01-18	38.000	38.400	37.500	38.300	38.300	3,329,577
2024-01-17	38.700	39.000	37.700	37.900	37.900	6,914,597
2024-01-16	39.250	39.250	38.700	38.850	38.850	3,528,231
2024-01-15	39.100	39.600	38.850	39.350	39.350	3,414,782
2024-01-12	39.450	39.750	38.900	38.950	38.950	4,660,238
2024-01-11	39.400	40.100	39.300	39.450	39.450	8,418,909
2024-01-10	38.900	39.150	38.300	38.750	38.750	4,876,231
2024-01-09	40.000	40.100	38.750	38.900	38.900	8,321,554
2024-01-08	39.700	40.200	39.700	39.900	39.900	2,778,372
2024-01-05	40.000	40.300	39.650	39.650	39.650	3,395,438
2024-01-04	40.100	40.250	39.750	39.750	39.750	4,598,729
2024-01-03	40.700	40.700	40.000	40.100	40.100	5,888,913
2024-01-02	41.200	41.400	40.850	40.850	40.850	3,705,383
2023-12-29	41.500	41.700	40.850	41.100	41.100	4,783,888
2023-12-28	41.100	41.750	41.000	41.250	41.250	7,654,569
2023-12-27	41.450	41.650	40.900	40.900	40.900	6,821,651
2023-12-26	40.750	41.350	40.500	41.300	41.300	7,226,549
2023-12-25	40.550	41.250	40.500	40.500	40.500	3,831,476
2023-12-22	40.700	40.850	40.350	40.450	40.450	3,549,752
2023-12-21	40.300	40.850	40.300	40.550	40.550	3,254,632
2023-12-20	40.300	40.900	40.200	40.900	40.900	6,017,796
2023-12-19	40.100	40.250	39.650	40.000	40.000	5,540,127
2023-12-18	40.550	40.950	39.900	40.050	40.050	6,233,118
2023-12-15	40.700	41.200	40.500	40.500	40.500	5,801,163
2023-12-14	40.500	40.850	40.350	40.550	40.550	8,783,374
2023-12-13	41.450	41.450	40.050	40.050	40.050	19,484,601
2023-12-12	42.250	42.350	41.250	41.250	41.250	10,679,767
2023-12-11	42.500	43.150	42.000	42.000	42.000	20,158,208
2023-12-08	42.250	42.450	41.700	41.750	41.750	7,246,481
2023-12-07	41.500	42.650	41.400	41.800	41.800	11,614,377
2023-12-06	42.750	42.750	41.500	41.500	41.500	11,374,940
2023-12-05	41.150	41.900	40.700	41.600	41.600	10,983,235
2023-12-04	42.300	42.600	41.150	41.250	41.250	13,984,803
2023-12-01	42.050	42.900	41.800	42.100	42.100	18,186,489
2023-11-30	42.000	42.450	41.400	41.900	41.900	16,120,021
2023-11-29	42.000	42.400	41.400	41.650	41.650	13,008,682
2023-11-28	42.250	42.450	41.700	41.800	41.800	17,866,270
2023-11-27	43.750	44.100	42.200	42.300	42.300	22,884,500
2023-11-24	43.850	44.350	42.850	43.700	43.700	32,546,842
2023-11-23	44.250	45.850	43.600	43.750	43.750	116,486,877
2023-11-22	41.400	44.750	41.200	44.100	44.100	107,621,711
2023-11-21	39.700	40.900	39.500	40.700	40.700	23,670,339
2023-11-20	38.950	39.600	38.600	39.450	39.450	8,926,486
2023-11-17	39.500	39.700	38.600	38.950	38.950	11,939,999
2023-11-16	38.700	39.650	38.650	39.450	39.450	16,032,069
2023-11-15	37.500	38.600	37.500	38.350	38.350	16,118,284
2023-11-14	38.050	38.200	37.050	37.150	37.150	17,466,665
2023-11-13	38.100	38.550	37.000	38.400	38.400	13,971,959
2023-11-10	39.000	39.300	38.750	39.100	39.100	3,805,942
2023-11-09	39.750	39.750	38.900	39.000	39.000	4,181,043
2023-11-08	39.650	40.200	39.300	39.550	39.550	6,778,289
2023-11-07	39.550	39.850	39.200	39.200	39.200	4,869,992

← NewerPage 12 of 21 · 1,222 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.