6282.TW - AcBel Polytech Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201822.5522.6022.3522.4022.401,151,000
Jan 22, 201822.6522.8022.4522.5522.551,442,531
Jan 19, 201822.9022.9022.5022.6022.602,739,074
Jan 18, 201823.2523.3522.9022.9022.904,582,918
Jan 17, 201822.8523.6022.8023.4023.4016,972,682
Jan 16, 201821.6022.8021.5022.7522.757,047,201
Jan 15, 201821.7021.7021.3521.4021.401,025,102
Jan 12, 201821.3021.8021.2521.6021.601,022,539
Jan 11, 201821.5521.5521.2021.2521.251,008,732
Jan 10, 201821.6521.7021.5021.5521.55664,061
Jan 09, 201821.7521.8521.5521.6521.65899,729
Jan 08, 201822.0022.0521.8021.8021.801,084,861
Jan 05, 201822.1022.1521.9021.9521.95549,182
Jan 04, 201822.0522.1521.9022.0522.05846,273
Jan 03, 201822.3522.3522.0022.0022.00840,771
Jan 02, 201822.2522.4022.1522.2022.20652,167
Dec 29, 201722.2522.2522.1022.2522.25731,099
Dec 28, 201722.0522.1521.9022.0522.05697,752
Dec 27, 201721.7022.1521.7021.9021.90601,000
Dec 26, 201722.0522.0521.7521.7521.75699,305
Dec 25, 201722.0022.0521.8521.9021.90856,142
Dec 22, 201721.6021.9021.6021.8021.80733,462
Dec 21, 201721.5521.7021.5521.6021.60353,379
Dec 20, 201721.3521.8021.3021.6521.651,516,856
Dec 19, 201721.7021.7021.3521.3521.35462,043
Dec 18, 201721.7521.7521.5521.5521.55414,051
Dec 15, 201721.5521.7021.5021.7021.70535,251
Dec 14, 201721.5521.7021.5521.5521.55624,200
Dec 13, 201721.4021.7021.4021.5021.50579,699
Dec 12, 201721.2021.4521.2021.4021.40692,815
Dec 11, 201720.8021.2520.8021.1521.15930,500
Dec 08, 201721.3021.3020.8020.8520.851,603,025
Dec 07, 201721.5021.6021.2521.2521.251,266,093
Dec 06, 201721.9022.0021.6021.6021.60983,900
Dec 05, 201721.8522.1021.6521.9021.901,254,269
Dec 04, 201722.2022.2021.8021.8521.851,554,624
Dec 01, 201722.5522.5522.0522.1522.151,327,659
Nov 30, 201722.5522.5522.3522.5022.50791,204
Nov 29, 201722.7022.7022.4022.4522.45980,837
Nov 28, 201722.5522.8522.4022.5522.552,450,650
Nov 27, 201722.7522.7522.4522.5022.50856,377
Nov 24, 201722.9022.9022.5522.6022.601,059,526
Nov 23, 201722.9022.9522.7022.7522.75778,549
Nov 22, 201722.5523.1022.5522.8022.804,217,477
Nov 21, 201722.5522.6022.4022.5022.50678,200
Nov 20, 201722.4522.7522.3022.3522.351,131,577
Nov 17, 201722.5022.6022.3022.4522.45965,263
Nov 16, 201722.3522.5022.2022.3522.35758,345
Nov 15, 201722.7022.8022.2522.3022.302,155,108
Nov 14, 201722.9023.0022.6522.7022.701,196,490
Nov 13, 201722.9023.2022.8522.9022.901,809,963
Nov 10, 201722.8022.9022.6522.8522.851,057,600
Nov 09, 201723.1023.1522.8022.8022.801,769,040
Nov 08, 201723.2523.3523.0523.0523.05870,250
Nov 07, 201723.2023.3523.1523.2023.201,084,654
Nov 06, 201723.1523.4523.1023.2023.201,962,000
Nov 03, 201723.0023.1022.9523.0523.05714,101
Nov 02, 201723.1023.1522.9522.9522.95883,012
Nov 01, 201723.1523.1523.0023.1023.10702,343
Oct 31, 201722.8523.1022.8022.9522.95858,358
Oct 30, 201723.1023.1022.7522.8522.851,434,844
Oct 27, 201723.2523.3522.9022.9522.951,514,371
Oct 26, 201723.1023.4523.0523.2023.201,166,403
Oct 25, 201723.2523.3523.1023.1023.10941,831
Oct 24, 201723.3023.4023.2023.2023.20687,277
Oct 23, 201723.5023.5023.2523.3023.301,498,252
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...