Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	30.439	31.436	30.439	31.331	29.721	7,068,847
2022-11-03	29.652	30.649	29.652	30.439	28.875	2,939,908
2022-11-02	29.809	30.334	29.809	30.176	28.626	3,188,995
2022-11-01	29.022	29.914	29.022	29.809	28.277	3,257,097
2022-10-31	28.969	29.284	28.969	28.969	27.481	1,576,608
2022-10-28	29.232	29.284	28.707	28.759	27.281	1,785,968
2022-10-27	28.917	29.337	28.917	29.232	27.729	2,004,822
2022-10-26	29.337	29.809	28.969	28.969	27.481	5,280,957
2022-10-25	28.812	29.179	28.602	29.022	27.530	2,398,457
2022-10-24	29.284	29.284	28.759	28.759	27.281	1,857,692
2022-10-21	28.864	29.022	28.602	28.812	27.331	3,855,774
2022-10-20	29.232	29.337	28.550	28.654	27.182	5,819,276
2022-10-19	29.809	30.071	29.179	29.232	27.729	2,117,770
2022-10-18	29.599	29.809	29.442	29.652	28.128	2,651,030
2022-10-17	29.074	29.179	28.287	29.179	27.680	3,451,548
2022-10-14	29.389	29.652	29.232	29.547	28.028	2,379,922
2022-10-13	30.176	30.281	28.445	28.550	27.082	5,361,568
2022-10-12	30.124	30.334	29.704	30.124	28.576	2,187,290
2022-10-11	30.439	30.754	30.071	30.176	28.626	3,514,879
2022-10-07	31.488	31.751	30.964	31.069	29.472	3,686,953
2022-10-06	31.121	31.646	30.806	31.331	29.721	10,687,840
2022-10-05	30.544	30.701	30.229	30.334	28.775	3,326,792
2022-10-04	30.071	30.229	29.704	30.176	28.626	3,223,586
2022-10-03	29.127	29.704	29.127	29.389	27.879	2,177,253
2022-09-30	28.917	29.757	28.602	29.547	28.028	3,323,081
2022-09-29	29.966	30.334	29.494	29.599	28.078	6,991,188
2022-09-28	29.652	30.229	28.917	29.127	27.630	6,866,292
2022-09-27	29.337	29.704	29.127	29.599	28.078	3,157,255
2022-09-26	30.491	30.544	28.969	29.179	27.680	5,722,050
2022-09-23	31.541	31.803	30.806	30.964	29.372	3,328,359
2022-09-22	31.174	31.698	31.121	31.436	29.820	2,737,677
2022-09-21	31.593	32.013	31.383	31.541	29.920	5,473,350
2022-09-20	31.121	31.961	30.911	31.803	30.169	9,437,065
2022-09-19	31.069	31.174	30.281	30.281	28.725	3,467,943
2022-09-16	31.226	31.908	31.016	31.069	29.472	5,891,491
2022-09-15	31.121	31.646	30.911	31.016	29.422	6,891,139
2022-09-14	29.914	31.069	29.862	30.911	29.323	2,203,538
2022-09-13	30.859	30.964	30.544	30.649	29.074	1,603,424
2022-09-12	30.754	30.911	30.544	30.754	29.173	5,158,425
2022-09-08	29.809	30.386	29.652	30.334	28.775	1,653,745
2022-09-07	29.757	29.757	29.284	29.494	27.978	2,078,475
2022-09-06	30.544	30.649	29.862	29.914	28.377	2,554,389
2022-09-05	31.069	31.069	30.124	30.281	28.725	3,166,256
2022-09-02	31.174	31.331	30.859	30.911	29.323	1,957,624
2022-09-01	31.383	31.488	30.964	31.016	29.422	3,158,499
2022-08-31	30.964	32.066	30.964	31.803	30.169	5,598,788
2022-08-30	30.964	31.278	30.911	31.016	29.422	1,331,127
2022-08-29	31.331	31.488	30.701	30.964	29.372	4,056,898
2022-08-26	32.538	32.591	32.118	32.118	30.468	2,475,305
2022-08-25	32.118	32.276	31.961	32.223	30.567	1,787,535
2022-08-24	32.066	32.223	31.803	31.856	30.219	1,246,887
2022-08-23	31.908	31.961	31.541	31.856	30.219	1,262,621
2022-08-22	32.223	32.748	32.066	32.066	30.418	3,811,221
2022-08-19	32.171	32.328	32.013	32.066	30.418	1,891,343
2022-08-18	31.541	32.276	31.488	32.013	30.368	2,267,336
2022-08-17	32.276	32.328	31.646	31.751	30.119	8,560,581
2022-08-16	33.010	33.115	32.643	32.748	31.065	3,211,783
2022-08-15	32.328	32.905	32.223	32.800	31.115	5,144,757
2022-08-12	32.013	32.118	31.541	32.013	30.368	2,194,223
2022-08-11	32.171	32.276	31.803	31.803	30.169	2,825,596

← NewerPage 17 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.