Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	39.100	39.600	39.100	39.550	39.550	5,165,568
2023-11-03	39.050	39.500	38.700	38.800	38.800	5,502,899
2023-11-02	38.500	39.000	38.350	38.600	38.600	5,435,215
2023-11-01	38.500	38.600	37.550	38.000	38.000	5,818,691
2023-10-31	39.650	39.750	38.000	38.000	38.000	8,939,997
2023-10-30	38.600	39.950	38.600	39.200	39.200	5,943,728
2023-10-27	39.100	39.200	38.500	38.550	38.550	6,055,768
2023-10-26	39.100	39.400	38.800	38.950	38.950	5,058,535
2023-10-25	40.250	40.400	39.700	39.700	39.700	5,581,285
2023-10-24	39.750	40.050	39.250	40.000	40.000	5,507,096
2023-10-23	39.150	40.150	38.900	39.500	39.500	6,354,458
2023-10-20	39.700	39.700	38.600	39.400	39.400	9,682,385
2023-10-19	39.800	40.300	39.300	39.700	39.700	9,867,514
2023-10-18	40.800	40.850	39.800	39.950	39.950	11,215,811
2023-10-17	41.800	42.100	40.600	40.700	40.700	9,426,454
2023-10-16	42.600	42.600	40.850	41.450	41.450	16,351,860
2023-10-13	43.400	43.850	42.700	42.800	42.800	7,683,072
2023-10-12	43.650	44.650	43.050	43.450	43.450	15,095,002
2023-10-11	44.100	44.150	42.350	42.350	42.350	10,075,466
2023-10-06	44.700	44.700	43.600	43.700	43.700	6,238,851
2023-10-05	44.350	44.800	44.000	44.300	44.300	5,899,287
2023-10-04	43.650	44.000	43.250	43.850	43.850	6,000,043
2023-10-03	45.200	45.300	44.200	44.200	44.200	11,325,287
2023-10-02	44.550	45.800	44.400	45.450	45.450	18,732,114
2023-09-28	43.450	44.350	43.400	43.700	43.700	9,000,974
2023-09-27	43.100	43.350	42.700	43.100	43.100	5,347,274
2023-09-26	43.500	43.950	43.150	43.200	43.200	5,652,828
2023-09-25	43.550	43.850	43.150	43.450	43.450	5,758,576
2023-09-22	42.600	43.600	42.250	43.500	43.500	9,530,903
2023-09-21	43.200	43.250	42.100	42.600	42.600	12,443,772
2023-09-20	43.400	44.050	43.050	43.150	43.150	10,939,325
2023-09-19	44.700	45.000	43.350	43.400	43.400	14,965,826
2023-09-18	45.500	45.500	44.550	44.650	44.650	10,059,286
2023-09-15	46.000	46.350	45.650	45.750	45.750	11,166,509
2023-09-14	45.600	45.750	45.050	45.700	45.700	10,997,378
2023-09-13	45.100	45.700	44.800	45.050	45.050	10,266,340
2023-09-12	46.800	48.000	45.350	45.400	45.400	45,422,151
2023-09-11	45.800	46.150	44.000	44.850	44.850	15,044,800
2023-09-08	47.000	47.000	45.800	45.800	45.800	10,170,369
2023-09-07	47.300	47.600	46.900	47.000	47.000	7,168,274
2023-09-06	47.450	47.650	47.050	47.350	47.350	12,858,533
2023-09-05	46.250	47.600	46.250	47.200	47.200	25,833,878
2023-09-04	46.200	46.400	44.850	45.900	45.900	21,917,396
2023-09-01	46.600	47.950	46.350	46.350	46.350	24,439,372
2023-08-31	46.700	46.700	45.900	46.450	46.450	10,362,219
2023-08-30	47.050	47.250	46.350	46.450	46.450	10,887,082
2023-08-29	46.700	46.800	46.100	46.550	46.550	9,269,703
2023-08-28	47.200	47.350	45.700	46.350	46.350	16,477,118
2023-08-25	46.950	47.650	46.700	46.850	46.850	16,890,869
2023-08-24	48.250	48.700	47.100	47.100	47.100	30,648,158
2023-08-23	49.900	50.300	47.600	47.850	47.850	43,069,593
2023-08-22	51.000	51.200	49.250	49.900	49.900	21,911,485
2023-08-21	51.000	51.200	50.100	50.400	50.400	11,990,769
2023-08-18	51.900	52.600	50.000	50.200	50.200	22,880,798
2023-08-17	50.800	52.300	49.850	51.900	51.900	24,298,216
2023-08-16	50.400	51.000	49.700	50.600	50.600	15,981,725
2023-08-15	49.900	51.400	49.850	50.800	50.800	19,608,910
2023-08-14	50.600	50.800	48.800	49.100	49.100	28,905,399
2023-08-11	51.400	51.800	50.700	50.900	50.900	21,265,071
2023-08-10	53.100	54.300	50.400	50.900	50.900	69,626,941

← NewerPage 13 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.