Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	29.074	29.914	29.022	29.914	28.377	3,203,457
2022-05-16	29.284	29.389	28.707	28.707	27.232	2,038,905
2022-05-13	28.235	28.969	28.235	28.864	27.381	2,298,482
2022-05-12	28.392	28.654	27.867	27.867	26.435	3,364,026
2022-05-11	28.864	29.074	28.445	28.602	27.132	2,878,653
2022-05-10	27.710	29.179	27.605	28.812	27.331	3,595,415
2022-05-09	29.652	29.704	28.497	28.497	27.033	5,352,622
2022-05-06	30.334	30.491	30.019	30.124	28.576	4,332,544
2022-05-05	31.016	31.488	30.859	31.226	29.621	5,581,185
2022-05-04	30.439	30.596	30.281	30.544	28.974	1,666,273
2022-05-03	30.334	30.491	30.124	30.176	28.626	1,534,753
2022-04-29	30.596	30.964	30.386	30.386	28.825	1,974,165
2022-04-28	30.859	30.859	29.914	30.281	28.725	2,320,872
2022-04-27	29.442	30.281	29.442	30.176	28.626	5,708,549
2022-04-26	31.016	31.121	30.596	30.649	29.074	3,614,005
2022-04-25	31.803	31.803	30.596	30.649	29.074	7,974,336
2022-04-22	33.063	33.063	32.486	32.591	30.916	3,987,382
2022-04-21	33.273	33.430	33.063	33.168	31.463	3,261,449
2022-04-20	34.112	34.217	33.588	33.903	31.212	4,189,034
2022-04-19	33.168	33.903	33.168	33.640	30.970	3,251,553
2022-04-18	33.640	33.955	32.748	32.853	30.245	5,386,787
2022-04-15	33.693	33.850	33.378	33.483	30.825	6,391,389
2022-04-14	34.637	34.637	33.903	33.903	31.212	5,328,777
2022-04-13	33.903	34.480	33.903	34.480	31.743	5,489,067
2022-04-12	34.007	34.480	33.378	34.112	31.405	8,813,298
2022-04-11	36.212	36.212	34.165	34.322	31.598	12,028,454
2022-04-08	36.317	36.527	35.687	35.844	32.999	6,532,740
2022-04-07	37.786	37.996	35.687	35.739	32.903	21,450,689
2022-04-06	37.681	37.996	36.946	37.471	34.497	12,094,044
2022-04-01	36.999	37.734	36.579	37.681	34.690	5,904,996
2022-03-31	37.996	38.101	36.999	37.261	34.304	9,473,302
2022-03-30	37.104	37.786	36.736	37.734	34.739	13,034,414
2022-03-29	37.629	38.048	36.527	36.632	33.724	11,855,072
2022-03-28	37.366	37.366	36.527	37.314	34.352	5,314,758
2022-03-25	37.681	38.311	37.261	37.366	34.400	13,177,472
2022-03-24	37.156	37.891	37.104	37.261	34.304	10,652,456
2022-03-23	37.786	37.944	36.841	37.104	34.159	10,840,130
2022-03-22	36.579	37.471	36.422	37.471	34.497	10,270,082
2022-03-21	36.527	37.524	36.369	36.841	33.917	14,592,588
2022-03-18	35.529	36.369	35.162	36.054	33.193	8,833,571
2022-03-17	35.372	35.687	35.057	35.424	32.613	5,604,764
2022-03-16	35.162	35.477	34.427	34.585	31.840	8,083,458
2022-03-15	34.795	35.424	34.427	34.480	31.743	8,124,098
2022-03-14	36.159	36.159	34.742	35.110	32.323	12,603,117
2022-03-11	36.054	36.684	35.739	36.474	33.579	7,012,172
2022-03-10	36.107	36.736	36.054	36.054	33.193	10,701,059
2022-03-09	34.270	35.687	33.903	35.687	32.854	10,319,550
2022-03-08	33.640	34.795	33.588	33.745	31.067	6,344,469
2022-03-07	36.107	36.107	34.427	34.637	31.888	7,505,806
2022-03-04	36.264	37.261	36.054	36.107	33.241	11,795,374
2022-03-03	35.687	36.422	35.529	35.949	33.096	6,320,019
2022-03-02	35.372	35.424	34.847	35.267	32.468	3,165,704
2022-03-01	35.267	35.792	35.162	35.529	32.709	3,038,836
2022-02-25	35.372	35.687	34.900	34.900	32.130	3,468,472
2022-02-24	35.897	36.212	34.690	34.952	32.178	5,859,819
2022-02-23	35.949	36.369	35.949	36.317	33.434	2,784,681
2022-02-22	36.632	36.841	35.215	35.897	33.048	5,904,660
2022-02-21	36.999	37.209	36.527	36.946	34.014	4,705,087
2022-02-18	36.422	37.419	36.317	37.314	34.352	8,286,461
2022-02-17	36.789	37.366	36.474	36.684	33.772	8,711,550

← NewerPage 19 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.