6282.TW Historical Prices | ACBEL POLYTECH INC TWD10 Stock

Dow

0.52% Nasdaq

1.11%

Acbel Polytech Inc. (6282.TW)

-Taiwan

25.90 0.05(0.19%) 1:30AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 27, 2003	25.26	25.26	24.74	24.94	11,993,800	16.06
Nov 26, 2003	23.29	23.69	23.09	23.62	1,102,200	15.22
Nov 25, 2003	23.75	23.82	23.29	23.29	1,546,200	15.00
Nov 24, 2003	23.36	23.55	23.23	23.42	918,000	15.09
Nov 21, 2003	23.16	23.55	23.16	23.29	1,318,300	15.00
Nov 20, 2003	23.29	23.75	23.16	23.69	2,240,200	15.26
Nov 19, 2003	23.16	23.55	23.03	23.16	1,606,700	14.92
Nov 18, 2003	23.69	23.75	23.16	23.16	1,963,700	14.92
Nov 17, 2003	23.42	23.88	23.29	23.62	2,982,900	15.22
Nov 14, 2003	23.82	23.95	23.29	23.42	2,038,100	15.09
Nov 13, 2003	23.69	23.88	22.96	23.69	4,833,200	15.26
Nov 12, 2003	22.11	23.55	22.11	23.29	6,164,900	15.00
Nov 11, 2003	21.98	22.17	21.84	22.11	1,397,100	14.24
Nov 10, 2003	22.04	22.44	21.84	22.04	1,519,800	14.20
Nov 7, 2003	22.04	22.17	21.84	22.17	775,100	14.28
Nov 6, 2003	22.11	22.37	21.78	21.84	3,182,600	14.07
Nov 5, 2003	22.37	22.37	21.78	22.11	3,474,600	14.24
Nov 4, 2003	21.71	22.63	21.45	22.50	6,051,200	14.49
Nov 3, 2003	21.32	21.51	21.05	21.45	1,415,600	13.82
Oct 31, 2003	21.45	21.45	20.99	21.32	1,352,800	13.73
Oct 30, 2003	21.45	21.78	21.25	21.51	2,484,100	13.86
Oct 29, 2003	21.38	21.58	21.12	21.12	1,348,700	13.60
Oct 28, 2003	21.05	21.19	20.86	21.05	737,200	13.56
Oct 27, 2003	21.25	21.25	20.79	21.19	967,700	13.65
Oct 24, 2003	20.79	21.45	20.79	21.05	1,783,400	13.56
Oct 23, 2003	20.59	20.79	20.46	20.59	542,700	13.27
Oct 22, 2003	20.86	20.86	20.59	20.86	471,100	13.44
Oct 21, 2003	20.99	20.99	20.73	20.86	370,900	13.44
Oct 20, 2003	20.99	21.05	20.79	20.99	924,000	13.52
Oct 17, 2003	20.79	21.25	20.73	20.73	1,073,100	13.35
Oct 16, 2003	20.40	21.12	20.40	20.79	1,083,700	13.39
Oct 15, 2003	20.53	20.79	20.33	20.46	678,200	13.18
Oct 14, 2003	20.59	20.79	20.40	20.40	377,200	13.14
Oct 13, 2003	21.12	21.12	20.40	20.40	956,400	13.14
Oct 9, 2003	20.86	20.99	20.59	20.99	666,900	13.52
Oct 8, 2003	21.05	21.19	20.73	20.86	640,600	13.44
Oct 7, 2003	21.84	21.84	20.99	21.05	887,700	13.56
Oct 6, 2003	22.11	22.17	21.58	21.65	1,475,900	13.94
Oct 3, 2003	20.92	21.78	20.73	21.45	1,064,300	13.82
Oct 2, 2003	20.92	20.99	20.46	20.92	509,100	13.48
Oct 1, 2003	20.86	20.92	20.26	20.92	1,052,800	13.48
Sep 30, 2003	21.25	21.25	20.79	21.12	723,900	13.60
Sep 29, 2003	20.92	21.32	20.73	21.32	536,500	13.73
Sep 26, 2003	21.12	21.25	20.79	21.05	794,900	13.56
Sep 25, 2003	21.12	21.84	20.92	21.12	1,046,100	13.60
Sep 24, 2003	22.30	22.37	21.45	21.45	1,257,700	13.82
Sep 23, 2003	22.04	22.70	21.91	22.30	2,744,200	14.37
Sep 22, 2003	21.51	22.90	21.32	22.04	6,189,100	14.20
Sep 19, 2003	20.73	21.78	20.66	21.58	6,923,000	13.90
Sep 18, 2003	20.26	20.66	19.67	20.40	3,839,900	13.14
Sep 17, 2003	21.05	21.19	20.07	20.26	2,392,900	13.05
Sep 16, 2003	21.38	21.38	20.92	20.92	835,900	13.48
Sep 15, 2003	21.38	21.45	21.05	21.38	1,543,100	13.77
Sep 12, 2003	20.13	21.45	20.07	21.38	2,852,800	13.77
Sep 10, 2003	20.99	20.99	19.94	20.40	4,745,700	13.14
Sep 9, 2003	21.38	22.17	21.38	21.38	7,461,100	13.77
Sep 8, 2003	22.96	22.96	22.96	22.96	1,103,400	14.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in TWD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On 6282.TW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Acbel Polytech Inc. (6282.TW)