6282.TW - AcBel Polytech Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201723.1023.5522.9523.5523.552,463,100
Oct 19, 201722.9023.3522.9023.1523.153,353,806
Oct 18, 201723.0523.1522.8522.8522.851,482,306
Oct 17, 201723.2523.3023.0023.0023.001,145,066
Oct 16, 201723.1523.3023.1023.2023.201,325,688
Oct 13, 201723.0023.3022.9523.2023.201,492,115
Oct 12, 201722.8023.0022.8022.9022.901,626,002
Oct 11, 201723.2023.2022.8022.8022.803,606,075
Oct 06, 201723.5023.5023.2023.2023.201,507,100
Oct 05, 201723.3523.5023.1523.4023.401,473,774
Oct 03, 201723.5023.5523.3023.3523.351,461,206
Oct 02, 201723.5023.5023.3023.5023.501,236,722
Sep 29, 201723.3023.3523.0023.1023.101,499,411
Sep 28, 201723.3023.4523.2023.2023.201,436,039
Sep 27, 201723.1523.4023.1523.2523.251,400,757
Sep 26, 201723.3023.6023.1023.1023.102,540,400
Sep 25, 201724.0524.2023.4023.4023.404,933,603
Sep 22, 201724.0024.1523.7023.9023.903,590,087
Sep 21, 201724.1524.4523.9023.9523.953,371,854
Sep 20, 201724.5024.5024.0024.0524.053,303,482
Sep 19, 201724.9525.0024.1024.3524.357,208,901
Sep 18, 201724.0025.3524.0024.9024.9022,814,927
Sep 15, 201723.8024.0523.5023.9023.903,504,817
Sep 14, 201723.4523.8023.3023.6023.602,790,595
Sep 13, 201723.7523.8023.4023.4523.452,287,230
Sep 12, 201723.7523.9523.6023.7523.752,464,122
Sep 11, 201723.5023.7023.3023.5023.503,572,609
Sep 08, 201724.0524.1023.7523.7523.752,668,351
Sep 07, 201724.0024.4523.9023.9523.952,952,306
Sep 06, 201724.3524.3523.7023.9523.953,609,341
Sep 05, 201724.4524.6024.3024.3524.352,770,758
Sep 04, 201724.3524.7024.2024.2024.204,692,328
Sep 01, 201724.2024.9524.2024.4024.4019,094,395
Aug 31, 201723.4524.2023.4024.0524.0510,181,276
Aug 30, 201723.6023.7023.3023.3523.352,258,466
Aug 29, 201723.5523.9023.5023.5523.553,635,503
Aug 29, 20170.900188 Dividend
Aug 28, 201725.1525.1524.6524.7523.856,426,815
Aug 25, 201724.5525.3024.4524.9524.049,186,673
Aug 24, 201724.3524.7024.3524.5023.613,084,479
Aug 23, 201724.6024.6524.3024.3023.422,830,761
Aug 22, 201724.7024.8024.4024.4023.512,946,668
Aug 21, 201724.3024.9024.3024.7023.808,622,150
Aug 18, 201723.6524.6023.6024.2523.376,542,000
Aug 17, 201723.7523.9523.7023.8022.931,795,000
Aug 16, 201723.5023.9023.4023.6522.791,965,000
Aug 15, 201723.4023.5523.2523.3522.501,488,000
Aug 14, 201724.0024.1523.2023.2022.363,148,000
Aug 11, 201723.9523.9523.3023.8522.983,288,000
Aug 10, 201725.0025.0023.8023.9523.0810,176,000
Aug 09, 201723.4523.4523.4523.4522.60-
Aug 08, 201723.6523.7523.4023.4522.601,446,000
Aug 07, 201723.7024.0023.5023.6522.792,110,000
Aug 04, 201723.7023.7023.4023.5022.651,998,000
Aug 03, 201723.9024.1023.6023.7022.842,306,000
Aug 02, 201724.0024.7023.6523.8522.9810,725,000
Aug 01, 201723.3023.4023.2023.4022.55841,000
Jul 31, 201723.4023.4523.2523.2522.40871,000
Jul 28, 201723.4523.4523.2523.4022.551,105,000
Jul 27, 201723.2023.3523.2023.3022.45742,000
Jul 26, 201723.4023.4023.1523.2022.36786,000
Jul 25, 201723.5523.5523.3023.3522.50727,000
Jul 24, 201723.1523.4523.0523.4522.601,230,000
Jul 21, 201723.0523.2523.0523.0522.21383,000
Jul 20, 201723.1023.2023.0523.0522.21576,000
Jul 19, 201723.2023.3023.0023.1022.261,113,000
Jul 18, 201723.1523.2023.0523.2022.36450,000
Jul 17, 201723.3023.3523.1523.1522.31599,000
Jul 14, 201723.4523.5023.2023.2522.40566,000
Jul 13, 201723.5023.6023.3023.3522.501,039,000
Jul 12, 201723.2023.4023.2023.3522.501,047,000
Jul 11, 201723.2023.3023.0523.1022.26685,000
Jul 10, 201723.2023.4023.0523.0522.21705,000
Jul 07, 201723.4023.4523.1023.1522.311,297,000
Jul 06, 201723.4023.6023.3023.4522.60922,000
Jul 05, 201723.3523.4523.1523.3022.451,227,000
Jul 04, 201723.4023.6523.3523.3522.50943,000
Jul 03, 201723.4523.6023.3523.3522.50811,000
Jun 30, 201723.3023.7523.2023.6522.791,401,000
Jun 29, 201723.9023.9523.3523.4522.602,526,000
Jun 28, 201723.0523.9023.0523.7522.897,036,000
Jun 27, 201723.2023.3023.0023.0522.211,928,000
Jun 26, 201723.0523.1522.9523.0522.211,197,000
Jun 23, 201722.9023.1022.9022.9522.121,047,000
Jun 22, 201723.0523.1522.9022.9022.07965,000
Jun 21, 201722.8023.1522.8023.0522.211,734,000
Jun 20, 201722.9523.0022.8522.8522.02811,000
Jun 19, 201722.8523.0522.8022.9022.071,137,000
Jun 16, 201722.6022.9022.6022.8522.02631,000
Jun 15, 201722.7022.8522.6022.6021.78697,000
Jun 14, 201722.6023.1022.6022.8021.974,103,000
Jun 13, 201722.5022.6022.5022.5521.73865,000
Jun 12, 201722.5522.6022.5022.6021.78523,000
Jun 09, 201722.8022.8522.6022.6021.781,241,000
Jun 08, 201723.0523.0522.8022.8522.021,018,000
Jun 07, 201723.0023.1522.8022.8021.971,277,000
Jun 06, 201723.0523.1023.0023.0022.16592,000
Jun 05, 201723.0023.2022.9523.0522.211,034,000
Jun 03, 20170.000.000.000.000.00-
Jun 02, 201723.0023.0522.7522.9522.12973,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...