Taiwan - Delayed Quote TWD

AcBel Polytech Inc. (6282.TW)

39.50 -0.90 (-2.23%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 40.35 41.10 38.65 39.50 39.50 12,436,899
Apr 18, 2024 40.90 41.50 40.35 40.40 40.40 16,837,649
Apr 17, 2024 38.55 40.95 38.55 40.75 40.75 14,941,181
Apr 16, 2024 39.85 39.85 38.10 38.30 38.30 7,661,878
Apr 15, 2024 40.25 40.65 39.85 39.90 39.90 5,371,971
Apr 12, 2024 40.85 40.85 39.85 40.45 40.45 10,270,823
Apr 11, 2024 39.70 40.55 39.60 40.25 40.25 15,076,105
Apr 10, 2024 39.25 39.55 39.00 39.20 39.20 3,932,314
Apr 9, 2024 38.55 39.05 38.55 39.00 39.00 3,565,927
Apr 8, 2024 38.90 39.00 38.30 38.50 38.50 4,543,289
Apr 3, 2024 39.10 39.10 38.80 38.85 38.85 2,906,095
Apr 2, 2024 39.65 39.70 38.90 39.10 39.10 3,920,949
Apr 1, 2024 38.85 39.60 38.85 39.40 39.40 4,339,489
Mar 29, 2024 39.10 39.20 38.70 38.80 38.80 3,485,000
Mar 28, 2024 39.00 39.25 38.85 38.90 38.90 5,250,996
Mar 27, 2024 39.20 39.55 38.85 39.00 39.00 5,799,522
Mar 26, 2024 39.75 40.15 39.10 39.15 39.15 6,240,645
Mar 25, 2024 40.30 40.40 39.70 39.90 39.90 5,003,397
Mar 22, 2024 40.75 40.80 40.05 40.20 40.20 6,806,680
Mar 21, 2024 39.80 40.40 39.80 40.30 40.30 6,086,802
Mar 20, 2024 40.40 40.40 39.65 39.65 39.65 4,955,570
Mar 19, 2024 39.80 40.30 39.70 39.80 39.80 6,668,297
Mar 18, 2024 39.45 39.75 39.30 39.65 39.65 3,872,815
Mar 15, 2024 39.00 39.80 39.00 39.80 39.80 5,197,954
Mar 14, 2024 39.10 39.50 38.90 39.20 39.20 4,336,886
Mar 13, 2024 40.35 40.50 39.00 39.05 39.05 11,267,351
Mar 12, 2024 40.15 40.65 40.05 40.30 40.30 3,870,397
Mar 11, 2024 39.50 40.20 39.50 40.00 40.00 3,667,653
Mar 8, 2024 40.10 40.40 39.40 39.85 39.85 8,327,548
Mar 7, 2024 41.25 41.25 40.00 40.00 40.00 11,224,036
Mar 6, 2024 41.60 41.90 41.00 41.10 41.10 6,856,378
Mar 5, 2024 42.20 42.20 41.35 41.60 41.60 7,032,341
Mar 4, 2024 42.75 42.90 41.70 41.80 41.80 9,916,442
Mar 1, 2024 42.60 42.95 42.00 42.25 42.25 17,327,257
Feb 29, 2024 39.80 42.80 39.75 42.60 42.60 31,552,163
Feb 27, 2024 40.90 41.00 39.50 39.50 39.50 12,799,247
Feb 26, 2024 40.55 41.15 40.40 40.60 40.60 7,254,099
Feb 23, 2024 41.70 41.80 40.55 40.55 40.55 16,013,521
Feb 22, 2024 41.65 42.10 41.05 41.50 41.50 12,492,056
Feb 21, 2024 43.50 43.80 41.35 41.45 41.45 39,408,112
Feb 20, 2024 45.00 45.60 42.55 42.85 42.85 47,380,318
Feb 19, 2024 43.55 44.25 42.65 43.85 43.85 29,883,678
Feb 16, 2024 42.35 44.20 42.35 43.55 43.55 33,595,496
Feb 15, 2024 41.25 43.00 40.55 42.20 42.20 20,332,500
Feb 5, 2024 41.40 42.00 40.55 41.70 41.70 11,498,182
Feb 2, 2024 42.10 42.45 41.30 41.35 41.35 14,302,009
Feb 1, 2024 41.35 42.60 41.20 42.00 42.00 33,737,480
Jan 31, 2024 40.45 41.35 40.30 40.80 40.80 10,921,886
Jan 30, 2024 40.80 41.95 40.30 40.50 40.50 18,569,893
Jan 29, 2024 39.05 41.40 39.05 40.65 40.65 13,595,723
Jan 26, 2024 39.40 39.60 38.90 38.90 38.90 2,955,188
Jan 25, 2024 39.95 40.00 39.30 39.35 39.35 3,510,983
Jan 24, 2024 40.30 40.50 39.85 39.85 39.85 4,778,805
Jan 23, 2024 39.45 40.15 39.45 40.05 40.05 5,021,458
Jan 22, 2024 39.00 39.60 39.00 39.45 39.45 3,891,782
Jan 19, 2024 38.75 39.15 38.60 38.85 38.85 4,021,327
Jan 18, 2024 38.00 38.40 37.50 38.30 38.30 3,299,918
Jan 17, 2024 38.70 39.00 37.70 37.90 37.90 6,830,096
Jan 16, 2024 39.25 39.25 38.70 38.85 38.85 3,496,015
Jan 15, 2024 39.10 39.60 38.85 39.35 39.35 3,391,720
Jan 12, 2024 39.45 39.75 38.90 38.95 38.95 4,622,198
Jan 11, 2024 39.40 40.10 39.30 39.45 39.45 8,385,512
Jan 10, 2024 38.90 39.15 38.30 38.75 38.75 4,812,906
Jan 9, 2024 40.00 40.10 38.75 38.90 38.90 8,239,037
Jan 8, 2024 39.70 40.20 39.70 39.90 39.90 2,758,341
Jan 5, 2024 40.00 40.30 39.65 39.65 39.65 3,372,422
Jan 4, 2024 40.10 40.25 39.75 39.75 39.75 4,567,098
Jan 3, 2024 40.70 40.70 40.00 40.10 40.10 5,846,697
Jan 2, 2024 41.20 41.40 40.85 40.85 40.85 3,683,178
Dec 29, 2023 41.50 41.70 40.85 41.10 41.10 4,760,666
Dec 28, 2023 41.10 41.75 41.00 41.25 41.25 7,624,243
Dec 27, 2023 41.45 41.65 40.90 40.90 40.90 6,790,292
Dec 26, 2023 40.75 41.35 40.50 41.30 41.30 7,196,050
Dec 25, 2023 40.55 41.25 40.50 40.50 40.50 3,810,201
Dec 22, 2023 40.70 40.85 40.35 40.45 40.45 3,528,537
Dec 21, 2023 40.30 40.85 40.30 40.55 40.55 3,231,614
Dec 20, 2023 40.30 40.90 40.20 40.90 40.90 5,991,377
Dec 19, 2023 40.10 40.25 39.65 40.00 40.00 5,494,935
Dec 18, 2023 40.55 40.95 39.90 40.05 40.05 6,170,811
Dec 15, 2023 40.70 41.20 40.50 40.50 40.50 5,761,537
Dec 14, 2023 40.50 40.85 40.35 40.55 40.55 8,746,999
Dec 13, 2023 41.45 41.45 40.05 40.05 40.05 19,352,910
Dec 12, 2023 42.25 42.35 41.25 41.25 41.25 10,611,911
Dec 11, 2023 42.50 43.15 42.00 42.00 42.00 20,114,724
Dec 8, 2023 42.25 42.45 41.70 41.75 41.75 7,214,974
Dec 7, 2023 41.50 42.65 41.40 41.80 41.80 11,570,514
Dec 6, 2023 42.75 42.75 41.50 41.50 41.50 11,338,911
Dec 5, 2023 41.15 41.90 40.70 41.60 41.60 10,948,273
Dec 4, 2023 42.30 42.60 41.15 41.25 41.25 13,898,414
Dec 1, 2023 42.05 42.90 41.80 42.10 42.10 18,133,090
Nov 30, 2023 42.00 42.45 41.40 41.90 41.90 16,071,022
Nov 29, 2023 42.00 42.40 41.40 41.65 41.65 12,938,904
Nov 28, 2023 42.25 42.45 41.70 41.80 41.80 17,795,979
Nov 27, 2023 43.75 44.10 42.20 42.30 42.30 22,799,725
Nov 24, 2023 43.85 44.35 42.85 43.70 43.70 32,443,751
Nov 23, 2023 44.25 45.85 43.60 43.75 43.75 116,229,904
Nov 22, 2023 41.40 44.75 41.20 44.10 44.10 107,265,878
Nov 21, 2023 39.70 40.90 39.50 40.70 40.70 23,586,015
Nov 20, 2023 38.95 39.60 38.60 39.45 39.45 8,891,322
Nov 17, 2023 39.50 39.70 38.60 38.95 38.95 11,897,079
Nov 16, 2023 38.70 39.65 38.65 39.45 39.45 15,991,118
Nov 15, 2023 37.50 38.60 37.50 38.35 38.35 16,065,112
Nov 14, 2023 38.05 38.20 37.05 37.15 37.15 17,321,667
Nov 13, 2023 38.10 38.55 37.00 38.40 38.40 13,923,431
Nov 10, 2023 39.00 39.30 38.75 39.10 39.10 3,784,948
Nov 9, 2023 39.75 39.75 38.90 39.00 39.00 4,156,801
Nov 8, 2023 39.65 40.20 39.30 39.55 39.55 6,748,050
Nov 7, 2023 39.55 39.85 39.20 39.20 39.20 4,846,455
Nov 6, 2023 39.10 39.60 39.10 39.55 39.55 5,131,833
Nov 3, 2023 39.05 39.50 38.70 38.80 38.80 5,475,211
Nov 2, 2023 38.50 39.00 38.35 38.60 38.60 5,414,239
Nov 1, 2023 38.50 38.60 37.55 38.00 38.00 5,777,196
Oct 31, 2023 39.65 39.75 38.00 38.00 38.00 8,867,304
Oct 30, 2023 38.60 39.95 38.60 39.20 39.20 5,918,730
Oct 27, 2023 39.10 39.20 38.50 38.55 38.55 6,012,468
Oct 26, 2023 39.10 39.40 38.80 38.95 38.95 5,021,159
Oct 25, 2023 40.25 40.40 39.70 39.70 39.70 5,541,238
Oct 24, 2023 39.75 40.05 39.25 40.00 40.00 5,478,834
Oct 23, 2023 39.15 40.15 38.90 39.50 39.50 6,319,555
Oct 20, 2023 39.70 39.70 38.60 39.40 39.40 9,604,419
Oct 19, 2023 39.80 40.30 39.30 39.70 39.70 9,802,670
Oct 18, 2023 40.80 40.85 39.80 39.95 39.95 11,121,661
Oct 17, 2023 41.80 42.10 40.60 40.70 40.70 9,347,221
Oct 16, 2023 42.60 42.60 40.85 41.45 41.45 16,236,162
Oct 13, 2023 43.40 43.85 42.70 42.80 42.80 7,619,021
Oct 12, 2023 43.65 44.65 43.05 43.45 43.45 15,053,837
Oct 11, 2023 44.10 44.15 42.35 42.35 42.35 10,000,302
Oct 6, 2023 44.70 44.70 43.60 43.70 43.70 6,195,389
Oct 5, 2023 44.35 44.80 44.00 44.30 44.30 5,862,963
Oct 4, 2023 43.65 44.00 43.25 43.85 43.85 5,957,543
Oct 3, 2023 45.20 45.30 44.20 44.20 44.20 11,243,137
Oct 2, 2023 44.55 45.80 44.40 45.45 45.45 18,653,866
Sep 28, 2023 43.45 44.35 43.40 43.70 43.70 8,971,649
Sep 27, 2023 43.10 43.35 42.70 43.10 43.10 5,309,151
Sep 26, 2023 43.50 43.95 43.15 43.20 43.20 5,622,514
Sep 25, 2023 43.55 43.85 43.15 43.45 43.45 5,729,218
Sep 22, 2023 42.60 43.60 42.25 43.50 43.50 9,487,970
Sep 21, 2023 43.20 43.25 42.10 42.60 42.60 12,365,881
Sep 20, 2023 43.40 44.05 43.05 43.15 43.15 10,864,379
Sep 19, 2023 44.70 45.00 43.35 43.40 43.40 14,831,652
Sep 18, 2023 45.50 45.50 44.55 44.65 44.65 9,956,156
Sep 15, 2023 46.00 46.35 45.65 45.75 45.75 11,111,813
Sep 14, 2023 45.60 45.75 45.05 45.70 45.70 10,954,651
Sep 13, 2023 45.10 45.70 44.80 45.05 45.05 10,208,312
Sep 12, 2023 46.80 48.00 45.35 45.40 45.40 45,314,097
Sep 11, 2023 45.80 46.15 44.00 44.85 44.85 14,931,094
Sep 8, 2023 47.00 47.00 45.80 45.80 45.80 10,080,363
Sep 7, 2023 47.30 47.60 46.90 47.00 47.00 7,123,327
Sep 6, 2023 47.45 47.65 47.05 47.35 47.35 12,783,419
Sep 5, 2023 46.25 47.60 46.25 47.20 47.20 25,744,468
Sep 4, 2023 46.20 46.40 44.85 45.90 45.90 21,782,934
Sep 1, 2023 46.60 47.95 46.35 46.35 46.35 24,364,062
Aug 31, 2023 46.70 46.70 45.90 46.45 46.45 10,283,682
Aug 30, 2023 47.05 47.25 46.35 46.45 46.45 10,836,180
Aug 29, 2023 46.70 46.80 46.10 46.55 46.55 9,203,146
Aug 28, 2023 47.20 47.35 45.70 46.35 46.35 16,374,404
Aug 25, 2023 46.95 47.65 46.70 46.85 46.85 16,806,476
Aug 24, 2023 48.25 48.70 47.10 47.10 47.10 30,470,709
Aug 23, 2023 49.90 50.30 47.60 47.85 47.85 42,784,018
Aug 22, 2023 51.00 51.20 49.25 49.90 49.90 21,769,429
Aug 21, 2023 51.00 51.20 50.10 50.40 50.40 11,934,412
Aug 18, 2023 51.90 52.60 50.00 50.20 50.20 22,773,131
Aug 17, 2023 50.80 52.30 49.85 51.90 51.90 24,208,558
Aug 16, 2023 50.40 51.00 49.70 50.60 50.60 15,900,244
Aug 15, 2023 49.90 51.40 49.85 50.80 50.80 19,518,524
Aug 14, 2023 50.60 50.80 48.80 49.10 49.10 28,703,637
Aug 11, 2023 51.40 51.80 50.70 50.90 50.90 21,177,584
Aug 10, 2023 53.10 54.30 50.40 50.90 50.90 69,370,536
Aug 9, 2023 53.90 54.90 52.10 52.90 52.90 27,529,861
Aug 8, 2023 54.70 55.20 53.10 54.30 54.30 30,823,419
Aug 7, 2023 52.40 54.90 52.00 54.60 54.60 35,282,564
Aug 4, 2023 51.20 52.30 50.60 52.30 52.30 23,856,018
Aug 2, 2023 54.30 54.70 49.95 51.20 51.20 67,734,121
Aug 1, 2023 56.90 57.60 54.00 54.20 54.20 70,832,616
Jul 31, 2023 57.00 59.30 54.70 55.50 55.50 133,864,369
Jul 28, 2023 54.40 55.50 53.50 54.90 54.90 56,567,504
Jul 27, 2023 51.90 54.70 51.60 54.40 54.40 72,234,122
Jul 26, 2023 51.30 52.70 50.80 51.80 51.80 56,857,203
Jul 25, 2023 51.90 53.30 51.80 51.80 51.80 35,112,285
Jul 24, 2023 53.60 53.60 51.00 51.70 51.70 33,092,071
Jul 21, 2023 53.00 54.30 52.60 53.30 53.30 33,613,655
Jul 20, 2023 55.10 56.40 54.00 54.40 54.40 51,759,674
Jul 19, 2023 54.10 55.00 52.20 55.00 55.00 62,152,333
Jul 18, 2023 56.60 59.50 52.20 52.70 52.70 157,133,387
Jul 17, 2023 52.50 56.30 52.40 56.10 56.10 134,846,705
Jul 14, 2023 50.90 51.80 50.50 51.20 51.20 22,782,100
Jul 13, 2023 52.10 52.40 49.90 50.00 50.00 37,657,566
Jul 12, 2023 51.00 53.00 50.40 51.80 51.80 49,258,296
Jul 11, 2023 51.10 51.80 50.30 50.50 50.50 31,473,196
Jul 10, 2023 54.00 54.00 50.40 51.10 51.10 60,401,962
Jul 7, 2023 52.20 54.80 51.20 53.10 53.10 65,586,041
Jul 6, 2023 53.90 54.40 52.20 52.20 52.20 61,119,140
Jul 5, 2023 54.40 55.80 53.30 53.60 53.60 94,474,709
Jul 4, 2023 50.00 53.10 49.20 50.90 50.90 127,337,091
Jul 3, 2023 47.80 50.80 47.65 48.90 48.90 76,374,768
Jun 30, 2023 44.30 46.60 43.80 46.45 46.45 25,439,632
Jun 29, 2023 44.75 44.80 44.00 44.10 44.10 7,381,819
Jun 28, 2023 44.95 45.15 44.30 44.30 44.30 7,659,906
Jun 27, 2023 45.60 45.60 44.00 44.50 44.50 18,192,898
Jun 26, 2023 0.20 Dividend
Jun 26, 2023 46.90 47.25 45.50 45.55 45.55 37,576,737
Jun 21, 2023 45.06 46.59 44.59 46.49 46.30 33,921,841
Jun 20, 2023 44.68 45.54 44.59 44.68 44.49 15,779,301
Jun 19, 2023 45.35 45.35 44.44 44.44 44.26 18,942,879
Jun 16, 2023 46.16 47.07 45.45 45.45 45.25 36,216,260
Jun 15, 2023 44.78 46.68 44.44 46.16 45.96 44,481,491
Jun 14, 2023 45.73 46.02 44.44 44.78 44.59 25,123,711
Jun 13, 2023 45.35 45.92 44.44 45.30 45.11 23,528,846
Jun 12, 2023 45.78 46.26 45.16 45.35 45.16 21,558,434
Jun 9, 2023 45.30 46.02 45.11 45.64 45.44 21,204,456
Jun 8, 2023 45.68 46.73 44.68 44.97 44.78 35,743,585
Jun 7, 2023 46.87 47.21 45.59 45.83 45.63 43,314,771
Jun 6, 2023 49.16 49.26 44.59 46.87 46.68 89,115,533
Jun 5, 2023 48.02 50.11 47.64 48.78 48.57 91,578,552
Jun 2, 2023 43.59 47.49 43.35 47.49 47.29 100,827,634
Jun 1, 2023 43.25 44.40 42.97 43.21 43.02 66,450,053
May 31, 2023 41.73 43.30 41.63 42.87 42.69 49,788,336
May 30, 2023 42.30 42.83 41.30 41.54 41.36 20,551,620
May 29, 2023 41.02 43.02 40.97 41.97 41.79 47,884,083
May 26, 2023 41.92 41.92 40.16 40.16 39.99 24,926,279
May 25, 2023 42.40 42.40 41.44 41.44 41.27 14,344,082
May 24, 2023 41.68 42.73 41.16 41.82 41.65 30,160,516
May 23, 2023 42.25 42.68 41.16 41.63 41.46 38,923,564
May 22, 2023 41.06 42.87 41.06 41.63 41.46 60,854,064
May 19, 2023 40.40 42.59 40.21 40.49 40.32 69,870,049
May 18, 2023 38.49 40.73 38.01 40.21 40.03 42,642,656
May 17, 2023 37.49 38.82 37.20 38.06 37.90 15,215,428
May 16, 2023 37.30 37.59 37.30 37.39 37.24 4,820,228
May 15, 2023 37.54 37.59 36.87 37.11 36.95 7,966,685
May 12, 2023 37.39 37.97 37.16 37.68 37.52 10,979,595
May 11, 2023 38.20 38.30 36.78 36.97 36.81 16,944,664
May 10, 2023 38.97 39.01 37.87 38.20 38.04 17,310,901
May 9, 2023 40.59 40.87 38.87 38.92 38.75 17,926,890
May 8, 2023 40.01 40.82 39.92 40.54 40.37 15,462,975
May 5, 2023 40.06 40.30 39.25 39.73 39.56 20,376,120
May 4, 2023 39.92 40.40 39.54 40.25 40.08 20,158,641
May 3, 2023 41.21 41.35 40.11 40.11 39.94 18,732,881
May 2, 2023 41.11 41.40 40.68 41.16 40.98 22,728,987
Apr 28, 2023 42.02 42.49 40.30 40.30 40.13 48,399,134
Apr 27, 2023 40.87 41.97 40.21 41.40 41.22 37,025,211
Apr 26, 2023 40.54 41.35 39.30 40.73 40.56 34,107,058
Apr 25, 2023 42.73 43.11 40.01 40.97 40.79 73,183,706
Apr 24, 2023 41.82 43.35 41.11 43.35 43.17 56,969,170
Apr 21, 2023 42.63 43.64 40.06 41.54 41.36 118,704,226
Apr 20, 2023 42.16 44.06 41.78 42.02 41.84 166,898,630
Apr 19, 2023 38.20 41.54 38.20 41.54 41.36 70,822,302

Related Tickers

1605.TW Walsin Lihwa Corporation
38.85
-3.84%
 
1608.TW Hua Eng Wire & Cable Co., Ltd.
42.45
-4.50%
 
1514.TW Allis Electric Co.,Ltd.
165.00
-5.71%
 
2457.TW Phihong Technology Co., Ltd.
52.50
-3.67%
 
1609.TW Ta Ya Electric Wire & Cable Co., Ltd.
64.20
-0.77%
 
1612.TW Hong Tai Electric Industrial Co., Ltd.
41.10
-7.95%
 
1503.TW Shihlin Electric & Engineering Corp.
327.50
-1.80%
 
1519.TW Fortune Electric Co., Ltd.
915.00
-4.19%
 
1529.TW Luxe Green Energy Technology Co., Ltd.
36.50
-4.33%
 
6290.TWO Longwell Company
88.20
-4.85%