Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	53.900	54.900	52.100	52.900	52.900	27,666,409
2023-08-08	54.700	55.200	53.100	54.300	54.300	30,927,570
2023-08-07	52.400	54.900	52.000	54.600	54.600	35,472,307
2023-08-04	51.200	52.300	50.600	52.300	52.300	23,983,694
2023-08-02	54.300	54.700	49.950	51.200	51.200	68,256,417
2023-08-01	56.900	57.600	54.000	54.200	54.200	71,112,901
2023-07-31	57.000	59.300	54.700	55.500	55.500	134,472,529
2023-07-28	54.400	55.500	53.500	54.900	54.900	56,885,535
2023-07-27	51.900	54.700	51.600	54.400	54.400	73,010,427
2023-07-26	51.300	52.700	50.800	51.800	51.800	57,833,690
2023-07-25	51.900	53.300	51.800	51.800	51.800	35,234,587
2023-07-24	53.600	53.600	51.000	51.700	51.700	33,258,177
2023-07-21	53.000	54.300	52.600	53.300	53.300	33,765,329
2023-07-20	55.100	56.400	54.000	54.400	54.400	51,878,520
2023-07-19	54.100	55.000	52.200	55.000	55.000	62,290,064
2023-07-18	56.600	59.500	52.200	52.700	52.700	157,480,937
2023-07-17	52.500	56.300	52.400	56.100	56.100	135,169,102
2023-07-14	50.900	51.800	50.500	51.200	51.200	22,850,608
2023-07-13	52.100	52.400	49.900	50.000	50.000	37,879,388
2023-07-12	51.000	53.000	50.400	51.800	51.800	49,372,057
2023-07-11	51.100	51.800	50.300	50.500	50.500	31,594,869
2023-07-10	54.000	54.000	50.400	51.100	51.100	60,601,457
2023-07-07	52.200	54.800	51.200	53.100	53.100	65,716,690
2023-07-06	53.900	54.400	52.200	52.200	52.200	61,277,993
2023-07-05	54.400	55.800	53.300	53.600	53.600	94,634,284
2023-07-04	50.000	53.100	49.200	50.900	50.900	127,548,699
2023-07-03	47.800	50.800	47.650	48.900	48.900	76,487,598
2023-06-30	44.300	46.600	43.800	46.450	46.450	25,488,966
2023-06-29	44.750	44.800	44.000	44.100	44.100	7,421,257
2023-06-28	44.950	45.150	44.300	44.300	44.300	7,694,593
2023-06-27	45.600	45.600	44.000	44.500	44.500	18,285,119
2023-06-26	46.900	47.250	45.500	45.550	45.550	37,764,460
2023-06-21	49.647	51.326	49.122	51.221	48.589	32,377,575
2023-06-20	49.227	50.172	49.122	49.227	46.697	15,069,849
2023-06-19	49.962	49.962	48.964	48.964	46.448	18,145,510
2023-06-16	50.854	51.851	50.067	50.067	47.494	34,705,634
2023-06-15	49.332	51.431	48.964	50.854	48.240	42,432,197
2023-06-14	50.381	50.696	48.964	49.332	46.797	23,991,620
2023-06-13	49.962	50.591	48.964	49.909	47.344	22,465,151
2023-06-12	50.434	50.959	49.752	49.962	47.394	20,578,779
2023-06-09	49.909	50.696	49.699	50.276	47.693	20,239,273
2023-06-08	50.329	51.484	49.227	49.542	46.996	34,147,967
2023-06-07	51.641	52.008	50.224	50.486	47.892	41,373,634
2023-06-06	54.160	54.265	49.122	51.641	48.987	85,051,047
2023-06-05	52.901	55.210	52.481	53.740	50.978	87,360,702
2023-06-02	48.020	52.323	47.757	52.323	49.634	96,226,855
2023-06-01	47.652	48.912	47.338	47.600	45.154	63,386,669
2023-05-31	45.973	47.705	45.868	47.233	44.805	47,518,531
2023-05-30	46.603	47.180	45.501	45.763	43.411	19,611,431
2023-05-29	45.186	47.390	45.133	46.235	43.859	45,688,488
2023-05-26	46.183	46.183	44.241	44.241	41.968	23,801,666
2023-05-25	46.708	46.708	45.658	45.658	43.312	13,701,744
2023-05-24	45.921	47.075	45.343	46.078	43.710	28,786,230
2023-05-23	46.550	47.023	45.343	45.868	43.511	37,132,425
2023-05-22	45.238	47.233	45.238	45.868	43.511	58,061,271
2023-05-19	44.504	46.918	44.294	44.609	42.316	66,676,184
2023-05-18	42.404	44.871	41.880	44.294	42.017	40,694,220
2023-05-17	41.302	42.772	40.987	41.932	39.777	14,521,761
2023-05-16	41.092	41.407	41.092	41.197	39.080	4,611,102
2023-05-15	41.355	41.407	40.620	40.882	38.781	7,615,209

← NewerPage 14 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.