Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan · Delayed Price · Currency is TWD 14.35
+0.05 (0.35%)
At close: Jan 22, 2026
Acelon Chemicals & Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | 0.35% | 98,045 |
| Jan 21, 2026 | 14.45 | 14.45 | 14.25 | 14.30 | 14.30 | -1.04% | 56,667 |
| Jan 20, 2026 | 14.45 | 14.70 | 14.40 | 14.45 | 14.45 | - | 222,108 |
| Jan 19, 2026 | 14.35 | 14.55 | 14.35 | 14.45 | 14.45 | 1.05% | 168,302 |
| Jan 16, 2026 | 14.40 | 14.40 | 14.15 | 14.30 | 14.30 | - | 56,056 |
| Jan 15, 2026 | 14.50 | 14.55 | 14.20 | 14.30 | 14.30 | -0.69% | 86,043 |
| Jan 14, 2026 | 14.35 | 14.55 | 14.25 | 14.40 | 14.40 | 0.70% | 297,242 |
| Jan 13, 2026 | 13.85 | 14.40 | 13.85 | 14.30 | 14.30 | 1.78% | 241,636 |
| Jan 12, 2026 | 14.15 | 14.20 | 13.85 | 14.05 | 14.05 | 0.36% | 92,253 |
| Jan 9, 2026 | 13.85 | 14.10 | 13.75 | 14.00 | 14.00 | 0.36% | 65,061 |
| Jan 8, 2026 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | -1.06% | 51,461 |
| Jan 7, 2026 | 13.75 | 14.15 | 13.60 | 14.10 | 14.10 | 2.55% | 151,032 |
| Jan 6, 2026 | 13.75 | 13.85 | 13.60 | 13.75 | 13.75 | 0.36% | 74,220 |
| Jan 5, 2026 | 14.10 | 14.10 | 13.45 | 13.70 | 13.70 | -2.84% | 184,108 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | 93,541 |
| Dec 31, 2025 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 2.53% | 148,587 |
| Dec 30, 2025 | 14.20 | 14.25 | 13.50 | 13.85 | 13.85 | -1.42% | 402,828 |
| Dec 29, 2025 | 14.35 | 14.50 | 14.05 | 14.05 | 14.05 | -1.75% | 130,011 |
| Dec 26, 2025 | 14.25 | 14.35 | 14.05 | 14.30 | 14.30 | - | 232,351 |
| Dec 24, 2025 | 14.45 | 14.45 | 14.10 | 14.30 | 14.30 | -0.69% | 79,033 |
| Dec 23, 2025 | 14.45 | 14.50 | 14.20 | 14.40 | 14.40 | 0.35% | 57,490 |
| Dec 22, 2025 | 14.15 | 14.40 | 14.15 | 14.35 | 14.35 | 1.41% | 67,053 |
| Dec 19, 2025 | 14.25 | 14.35 | 14.15 | 14.15 | 14.15 | -1.39% | 28,040 |
| Dec 18, 2025 | 14.35 | 14.35 | 14.10 | 14.35 | 14.35 | 0.35% | 85,515 |
| Dec 17, 2025 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | -2.05% | 169,710 |
| Dec 16, 2025 | 14.25 | 14.60 | 14.10 | 14.60 | 14.60 | - | 137,481 |
| Dec 15, 2025 | 14.15 | 14.75 | 14.15 | 14.60 | 14.60 | 1.39% | 96,727 |
| Dec 12, 2025 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 2.13% | 98,484 |
| Dec 11, 2025 | 14.30 | 14.30 | 13.95 | 14.10 | 14.10 | -0.35% | 88,218 |
| Dec 10, 2025 | 14.00 | 14.15 | 13.95 | 14.15 | 14.15 | 1.07% | 91,004 |
| Dec 9, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -1.06% | 131,253 |
| Dec 8, 2025 | 14.10 | 14.20 | 14.05 | 14.15 | 14.15 | 0.35% | 25,022 |
| Dec 5, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 138,026 |
| Dec 4, 2025 | 14.25 | 14.65 | 14.25 | 14.35 | 14.35 | 0.70% | 92,002 |
| Dec 3, 2025 | 14.20 | 14.40 | 14.15 | 14.25 | 14.25 | 0.35% | 88,143 |
| Dec 2, 2025 | 14.25 | 14.35 | 14.10 | 14.20 | 14.20 | -0.35% | 61,244 |
| Dec 1, 2025 | 14.70 | 14.70 | 14.25 | 14.25 | 14.25 | -2.40% | 63,713 |
| Nov 28, 2025 | 14.40 | 14.60 | 14.35 | 14.60 | 14.60 | 1.39% | 30,641 |
| Nov 27, 2025 | 14.85 | 14.85 | 14.40 | 14.40 | 14.40 | -4.00% | 206,327 |
| Nov 26, 2025 | 14.35 | 15.00 | 14.35 | 15.00 | 15.00 | 2.74% | 179,188 |
| Nov 25, 2025 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 0.69% | 74,104 |
| Nov 24, 2025 | 14.20 | 14.65 | 14.00 | 14.50 | 14.50 | 1.05% | 620,086 |
| Nov 21, 2025 | 14.30 | 14.40 | 14.05 | 14.35 | 14.35 | -0.69% | 185,058 |
| Nov 20, 2025 | 14.45 | 14.45 | 14.15 | 14.45 | 14.45 | - | 140,111 |
| Nov 19, 2025 | 14.15 | 14.55 | 13.95 | 14.45 | 14.45 | 2.48% | 124,530 |
| Nov 18, 2025 | 14.65 | 14.65 | 14.00 | 14.10 | 14.10 | -3.42% | 270,878 |
| Nov 17, 2025 | 15.15 | 15.15 | 14.00 | 14.60 | 14.60 | -3.31% | 398,944 |
| Nov 14, 2025 | 15.00 | 15.40 | 14.85 | 15.10 | 15.10 | 0.33% | 138,508 |
| Nov 13, 2025 | 15.05 | 15.10 | 14.80 | 15.05 | 15.05 | 1.01% | 140,311 |
| Nov 12, 2025 | 15.10 | 15.20 | 14.85 | 14.90 | 14.90 | 0.34% | 195,176 |