Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan · Delayed Price · Currency is TWD 17.10
-1.00 (-5.52%)
At close: Mar 6, 2026
Acelon Chemicals & Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.20 | 18.20 | 16.35 | 17.10 | 17.10 | -5.52% | 1,607,350 |
| Mar 5, 2026 | 18.35 | 18.35 | 17.65 | 18.10 | 18.10 | 2.55% | 288,499 |
| Mar 4, 2026 | 17.60 | 17.95 | 17.10 | 17.65 | 17.65 | -2.75% | 574,686 |
| Mar 3, 2026 | 19.40 | 19.40 | 17.70 | 18.15 | 18.15 | -7.40% | 1,163,308 |
| Mar 2, 2026 | 20.60 | 21.00 | 19.60 | 19.60 | 19.60 | -1.75% | 2,711,300 |
| Feb 26, 2026 | 18.40 | 19.95 | 18.25 | 19.95 | 19.95 | 9.92% | 2,981,042 |
| Feb 25, 2026 | 17.80 | 18.55 | 17.75 | 18.15 | 18.15 | 2.25% | 1,075,862 |
| Feb 24, 2026 | 17.90 | 18.05 | 17.50 | 17.75 | 17.75 | -0.28% | 932,336 |
| Feb 23, 2026 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 2.30% | 1,352,909 |
| Feb 11, 2026 | 17.40 | 17.75 | 17.35 | 17.40 | 17.40 | -1.69% | 1,367,263 |
| Feb 10, 2026 | 16.95 | 17.70 | 16.80 | 17.70 | 17.70 | 2.61% | 2,830,646 |
| Feb 9, 2026 | 16.40 | 17.75 | 16.15 | 17.25 | 17.25 | 3.60% | 4,753,493 |
| Feb 6, 2026 | 15.30 | 16.65 | 14.85 | 16.65 | 16.65 | 9.90% | 2,425,836 |
| Feb 5, 2026 | 14.80 | 15.40 | 14.55 | 15.15 | 15.15 | 3.06% | 1,311,689 |
| Feb 4, 2026 | 14.70 | 14.85 | 14.45 | 14.70 | 14.70 | -0.34% | 730,279 |
| Feb 3, 2026 | 14.70 | 14.75 | 14.40 | 14.75 | 14.75 | 0.68% | 173,701 |
| Feb 2, 2026 | 14.65 | 14.65 | 14.20 | 14.65 | 14.65 | - | 206,968 |
| Jan 30, 2026 | 14.50 | 14.75 | 14.45 | 14.65 | 14.65 | - | 145,471 |
| Jan 29, 2026 | 14.50 | 14.80 | 14.35 | 14.65 | 14.65 | 1.03% | 273,510 |
| Jan 28, 2026 | 14.90 | 15.10 | 14.50 | 14.50 | 14.50 | -3.33% | 443,331 |
| Jan 27, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 4.17% | 363,118 |
| Jan 26, 2026 | 14.25 | 14.60 | 14.25 | 14.40 | 14.40 | 1.77% | 228,999 |
| Jan 23, 2026 | 14.30 | 14.40 | 14.10 | 14.15 | 14.15 | -1.39% | 96,753 |
| 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 |