Acbel Polytech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.684	36.789	36.264	36.579	33.676	6,573,011
2022-02-15	35.529	36.527	35.529	35.582	32.758	5,040,315
2022-02-14	36.212	36.212	35.057	35.267	32.468	6,581,379
2022-02-11	36.212	36.632	36.002	36.212	33.337	4,177,033
2022-02-10	36.841	37.314	36.317	36.527	33.627	5,455,536
2022-02-09	36.317	37.419	36.317	36.841	33.917	13,841,421
2022-02-08	35.162	36.632	35.005	36.474	33.579	6,867,578
2022-02-07	34.217	35.634	34.217	35.634	32.806	8,242,273
2022-01-26	33.640	33.903	33.273	33.535	30.873	5,251,096
2022-01-25	34.427	34.900	33.693	33.693	31.018	5,927,514
2022-01-24	34.427	34.847	33.745	34.427	31.695	6,000,353
2022-01-21	35.687	36.159	34.795	35.057	32.275	6,728,631
2022-01-20	36.002	36.317	35.634	35.792	32.951	3,193,707
2022-01-19	35.529	36.474	35.372	35.792	32.951	10,298,751
2022-01-18	36.264	36.736	35.634	35.792	32.951	6,968,062
2022-01-17	35.477	36.369	35.372	36.317	33.434	5,951,710
2022-01-14	35.477	35.634	34.637	35.215	32.420	7,841,254
2022-01-13	36.054	36.317	35.477	35.687	32.854	7,854,296
2022-01-12	36.579	36.999	35.687	36.002	33.144	8,219,167
2022-01-11	37.576	37.681	36.107	36.212	33.337	15,078,743
2022-01-10	37.681	37.944	36.999	37.524	34.545	10,621,101
2022-01-07	39.203	39.361	37.786	38.048	35.029	18,044,249
2022-01-06	38.363	39.675	38.206	39.203	36.091	18,259,465
2022-01-05	40.620	40.830	38.993	38.993	35.898	59,715,019
2022-01-04	38.048	39.203	37.839	38.941	35.850	23,624,936
2022-01-03	38.783	38.783	37.629	37.734	34.739	9,624,975
2021-12-30	38.573	38.941	38.311	38.416	35.367	10,250,705
2021-12-29	38.941	38.993	38.258	38.468	35.415	17,503,487
2021-12-28	39.465	39.833	38.626	38.731	35.657	32,873,500
2021-12-27	41.932	41.932	39.361	39.465	36.333	84,881,969
2021-12-24	38.678	41.932	38.363	41.932	38.604	105,500,537
2021-12-23	38.311	39.098	37.576	38.153	35.125	36,822,014
2021-12-22	37.366	37.471	36.684	36.946	34.014	6,005,878
2021-12-21	36.632	36.946	36.527	36.894	33.966	3,951,863
2021-12-20	36.527	37.209	36.422	37.051	34.111	6,660,407
2021-12-17	37.314	37.786	36.527	36.946	34.014	12,434,888
2021-12-16	37.261	38.311	36.841	37.786	34.787	24,032,627
2021-12-15	38.311	39.413	36.736	36.736	33.821	50,050,194
2021-12-14	37.629	37.786	36.474	37.366	34.400	16,853,900
2021-12-13	37.524	38.416	37.156	37.261	34.304	23,757,332
2021-12-10	36.002	37.786	36.002	37.786	34.787	29,702,149
2021-12-09	35.792	36.317	35.529	35.687	32.854	6,428,992
2021-12-08	35.687	35.949	35.320	35.477	32.661	7,239,798
2021-12-07	35.477	35.739	35.057	35.215	32.420	5,645,151
2021-12-06	35.057	35.844	34.952	35.477	32.661	8,111,014
2021-12-03	34.427	35.057	34.322	34.795	32.033	7,017,539
2021-12-02	34.585	35.424	33.850	33.955	31.260	15,943,874
2021-12-01	35.162	35.215	33.850	34.900	32.130	30,152,314
2021-11-30	37.104	37.891	36.736	36.736	33.821	15,380,792
2021-11-29	35.529	36.527	34.532	36.212	33.337	13,150,960
2021-11-26	36.107	36.841	35.582	36.107	33.241	13,592,799
2021-11-25	36.736	37.104	36.002	36.107	33.241	10,450,629
2021-11-24	37.051	37.261	36.054	36.474	33.579	18,541,007
2021-11-23	37.156	37.576	36.789	36.946	34.014	10,790,962
2021-11-22	38.258	38.468	37.104	37.156	34.207	11,952,795
2021-11-19	37.891	38.468	36.946	37.681	34.690	28,195,167
2021-11-18	38.678	38.731	37.786	37.786	34.787	27,698,953
2021-11-17	40.148	41.512	39.151	39.151	36.043	53,420,824
2021-11-16	39.098	39.413	37.786	39.098	35.995	28,576,079
2021-11-15	38.258	40.725	37.786	39.098	35.995	46,629,296

← NewerPage 20 of 21 · 1,215 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.