Acbel Polytech Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	38.626	38.731	36.999	37.629	34.642	24,103,839
2021-11-11	38.941	40.620	37.839	38.048	35.029	71,212,409
2021-11-10	36.841	40.253	36.527	38.941	35.850	79,958,901
2021-11-09	36.579	37.419	36.107	36.632	33.724	31,592,462
2021-11-08	35.477	36.736	35.424	36.422	33.531	30,760,427
2021-11-05	36.159	36.736	35.005	35.949	33.096	24,256,710
2021-11-04	35.372	37.051	35.110	36.107	33.241	37,407,451
2021-11-03	35.634	35.949	34.427	34.952	32.178	31,057,844
2021-11-02	37.996	38.311	34.375	34.742	31.985	56,462,999
2021-11-01	37.366	38.626	36.736	38.101	35.077	61,552,111
2021-10-29	34.480	36.946	33.955	36.317	33.434	91,539,682
2021-10-28	34.060	34.952	32.853	33.798	31.115	91,633,552
2021-10-27	31.069	33.535	30.754	33.535	30.873	68,631,378
2021-10-26	30.386	32.800	30.019	30.491	28.071	67,290,553
2021-10-25	29.389	30.071	29.337	29.862	27.491	5,506,385
2021-10-22	29.232	29.494	28.917	29.337	27.008	3,125,751
2021-10-21	29.127	30.229	29.022	29.389	27.057	15,293,908
2021-10-20	28.917	28.969	28.550	28.917	26.622	2,382,963
2021-10-19	28.497	28.917	28.445	28.707	26.428	3,077,840
2021-10-18	28.550	28.550	28.130	28.287	26.042	2,317,339
2021-10-15	28.235	28.340	27.920	28.130	25.897	3,334,166
2021-10-14	28.340	28.445	27.710	27.762	25.559	3,947,839

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.