Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	39.046	41.670	38.941	40.673	38.582	63,931,944
2023-02-08	39.780	40.305	38.416	38.678	36.691	38,438,237
2023-02-07	37.996	39.885	36.946	39.728	37.686	61,366,239
2023-02-06	39.938	40.725	38.731	40.253	38.184	40,293,827
2023-02-03	40.200	40.725	39.361	40.200	38.134	36,747,932
2023-02-02	38.836	39.885	37.786	39.885	37.836	54,859,229
2023-02-01	37.576	38.783	36.841	38.258	36.292	49,122,798
2023-01-31	34.427	37.629	34.322	36.946	35.048	71,858,493
2023-01-30	34.217	34.217	33.430	34.217	32.459	29,780,309
2023-01-17	30.596	31.174	30.544	31.121	29.522	1,739,936
2023-01-16	31.226	31.226	30.544	30.596	29.024	1,919,599
2023-01-13	31.069	31.069	30.649	30.649	29.074	1,534,769
2023-01-12	31.383	31.383	30.754	30.806	29.223	2,091,720
2023-01-11	31.383	31.488	31.174	31.174	29.571	1,717,411
2023-01-10	31.751	31.751	31.121	31.121	29.522	4,250,001
2023-01-09	32.276	32.276	31.698	31.908	30.268	2,816,229
2023-01-06	32.118	32.276	31.803	31.803	30.169	1,424,629
2023-01-05	32.433	32.591	31.908	31.908	30.268	2,286,146
2023-01-04	32.118	32.643	32.013	32.171	30.517	4,757,796
2023-01-03	31.593	32.381	31.383	32.118	30.468	4,013,617
2022-12-30	31.226	31.646	31.174	31.331	29.721	2,166,138
2022-12-29	31.278	31.331	30.596	30.911	29.323	2,580,169
2022-12-28	31.856	32.066	31.278	31.278	29.671	1,660,157
2022-12-27	32.013	32.171	31.856	31.856	30.219	1,249,489
2022-12-26	32.118	32.223	31.803	31.803	30.169	1,799,466
2022-12-23	31.488	32.171	31.383	31.908	30.268	1,859,664
2022-12-22	31.908	32.223	31.541	31.646	30.020	2,333,377
2022-12-21	31.646	31.908	31.331	31.488	29.870	2,276,094
2022-12-20	31.961	32.486	31.121	31.226	29.621	4,535,867
2022-12-19	31.646	31.961	31.541	31.908	30.268	1,751,891
2022-12-16	32.066	32.223	31.593	31.593	29.970	3,398,586
2022-12-15	32.538	32.905	32.433	32.538	30.866	6,696,189
2022-12-14	32.276	32.538	32.118	32.381	30.717	3,989,095
2022-12-13	31.961	32.276	31.698	31.856	30.219	2,938,936
2022-12-12	31.541	31.856	31.226	31.751	30.119	2,090,783
2022-12-09	31.803	32.328	31.383	31.541	29.920	7,261,674
2022-12-08	31.698	31.856	31.278	31.383	29.771	2,138,538
2022-12-07	31.856	32.118	31.069	31.383	29.771	3,212,531
2022-12-06	32.381	32.486	31.646	31.698	30.069	3,692,868
2022-12-05	32.800	32.905	32.486	32.643	30.965	4,504,621
2022-12-02	32.171	32.853	32.118	32.433	30.766	10,853,849
2022-12-01	31.856	32.223	31.593	31.856	30.219	7,062,665
2022-11-30	31.751	31.908	31.488	31.488	29.870	2,435,446
2022-11-29	31.331	31.646	31.121	31.646	30.020	2,172,411
2022-11-28	31.226	31.436	30.964	31.278	29.671	1,427,925
2022-11-25	31.541	31.908	31.331	31.331	29.721	7,915,562
2022-11-24	31.121	31.541	30.964	31.436	29.820	3,245,221
2022-11-23	30.964	31.121	30.649	30.806	29.223	1,427,600
2022-11-22	31.174	31.226	30.701	30.754	29.173	1,758,709
2022-11-21	31.278	31.383	31.121	31.121	29.522	1,179,910
2022-11-18	31.593	31.803	31.016	31.069	29.472	3,677,844
2022-11-17	31.698	32.118	31.541	31.541	29.920	6,556,634
2022-11-16	32.118	32.276	31.383	31.383	29.771	7,704,185
2022-11-15	31.278	32.013	30.911	31.908	30.268	14,385,172
2022-11-14	30.649	31.226	30.596	31.016	29.422	2,671,164
2022-11-11	31.174	31.278	30.491	30.596	29.024	3,053,107
2022-11-10	30.701	30.911	30.439	30.491	28.924	2,448,100
2022-11-09	31.593	31.698	30.911	30.911	29.323	7,875,996
2022-11-08	31.121	31.278	30.754	30.964	29.372	3,652,635
2022-11-07	31.121	31.331	31.016	31.016	29.422	4,431,852

← NewerPage 16 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.