Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.646	32.066	31.646	31.803	30.169	3,186,787
2022-08-09	31.174	31.751	31.069	31.593	29.970	2,314,334
2022-08-08	31.121	31.331	30.491	31.174	29.571	3,338,318
2022-08-05	31.383	31.856	31.383	31.436	29.820	3,669,642
2022-08-04	32.118	32.276	30.754	31.383	29.771	4,822,662
2022-08-03	32.853	33.010	31.751	32.013	30.368	5,666,025
2022-08-02	33.220	33.220	32.591	32.905	31.214	5,520,928
2022-08-01	33.220	34.217	33.115	33.535	31.812	12,284,968
2022-07-29	32.171	33.483	31.751	33.483	31.762	23,645,135
2022-07-28	32.486	32.486	31.856	31.908	30.268	2,571,079
2022-07-27	31.751	32.171	31.541	32.118	30.468	2,781,949
2022-07-26	32.486	32.486	31.593	31.593	29.970	4,236,305
2022-07-25	32.748	32.853	32.276	32.538	30.866	3,709,057
2022-07-22	33.535	33.640	32.695	32.905	31.214	4,184,123
2022-07-21	32.958	33.378	32.433	33.325	31.613	5,249,295
2022-07-20	33.588	33.588	32.748	32.748	31.065	5,460,170
2022-07-19	32.328	33.115	32.223	33.063	31.364	4,206,453
2022-07-18	33.063	33.220	32.433	32.591	30.916	6,691,534
2022-07-15	32.538	32.748	32.013	32.643	30.965	6,002,337
2022-07-14	31.436	32.538	31.278	32.433	30.766	7,101,413
2022-07-13	31.803	31.856	31.174	31.488	29.870	3,837,136
2022-07-12	31.488	31.593	30.649	30.701	29.123	3,958,518
2022-07-11	32.276	32.538	31.698	31.698	30.069	7,983,105
2022-07-08	30.649	32.118	30.334	31.803	30.169	10,990,725
2022-07-07	30.491	30.491	29.389	30.334	28.775	6,635,146
2022-07-06	30.176	30.544	29.757	30.019	28.476	6,966,621
2022-07-05	29.442	29.704	28.917	29.494	27.978	3,077,138
2022-07-04	30.071	30.229	28.707	28.917	27.431	5,114,106
2022-07-01	30.439	31.069	29.704	29.757	28.227	5,782,488
2022-06-30	31.541	31.541	30.124	30.229	28.675	5,657,005
2022-06-29	32.118	32.118	31.488	31.698	30.069	7,517,748
2022-06-28	31.646	32.433	31.488	32.328	30.667	13,309,675
2022-06-27	31.646	31.698	31.121	31.278	29.671	4,982,748
2022-06-24	30.806	31.331	30.701	31.278	29.671	4,731,167
2022-06-23	30.439	30.649	29.966	30.334	28.775	4,039,324
2022-06-22	30.229	30.229	29.389	29.862	28.327	2,229,252
2022-06-21	28.864	30.176	28.812	30.176	28.626	4,207,940
2022-06-20	29.966	29.966	28.550	28.550	27.082	3,473,456
2022-06-17	28.969	30.071	28.969	29.704	28.178	2,991,349
2022-06-16	31.069	31.174	29.914	30.019	28.476	3,246,229
2022-06-15	30.544	31.174	30.491	30.806	29.223	7,401,146
2022-06-14	29.442	30.439	29.179	30.334	28.775	2,605,284
2022-06-13	30.229	30.229	29.704	29.862	28.327	2,691,376
2022-06-10	30.911	30.911	30.544	30.754	29.173	2,495,567
2022-06-09	31.331	31.803	31.121	31.121	29.522	4,047,063
2022-06-08	31.436	31.646	31.121	31.174	29.571	2,449,930
2022-06-07	31.069	31.383	31.016	31.016	29.422	3,150,381
2022-06-06	31.069	31.121	30.754	30.754	29.173	1,439,017
2022-06-02	30.964	30.964	30.544	30.754	29.173	1,607,303
2022-06-01	30.859	31.226	30.754	30.911	29.323	2,521,966
2022-05-31	30.911	30.964	30.544	30.596	29.024	1,964,333
2022-05-30	30.649	30.911	30.596	30.859	29.273	1,963,235
2022-05-27	30.334	30.544	30.124	30.334	28.775	1,387,993
2022-05-26	30.596	30.596	29.914	29.966	28.426	1,455,958
2022-05-25	30.124	30.386	29.757	30.386	28.825	1,572,288
2022-05-24	30.229	30.491	29.652	29.652	28.128	2,746,618
2022-05-23	30.859	31.016	30.229	30.229	28.675	3,842,017
2022-05-20	31.331	31.856	30.859	30.859	29.273	11,618,646
2022-05-19	30.281	31.226	30.019	31.069	29.472	7,652,112
2022-05-18	30.439	31.069	29.966	30.911	29.323	8,531,587

← NewerPage 18 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.