Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan · Delayed Price · Currency is TWD 14.30
-0.25 (-1.72%)
Oct 8, 2026, 12:45 PM CST
Acelon Chemicals & Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.55 | 14.60 | 14.30 | 14.30 | 14.30 | -1.72% | 180,580 |
| Oct 7, 2026 | 14.30 | 14.65 | 14.30 | 14.55 | 14.55 | 2.83% | 242,741 |
| Oct 6, 2026 | 14.45 | 14.45 | 14.15 | 14.15 | 14.15 | -1.39% | 132,619 |
| Oct 5, 2026 | 14.70 | 14.70 | 14.25 | 14.35 | 14.35 | -1.37% | 254,894 |
| Oct 2, 2026 | 14.70 | 14.75 | 14.50 | 14.55 | 14.55 | -1.02% | 160,138 |
| Oct 1, 2026 | 14.85 | 14.90 | 14.65 | 14.70 | 14.70 | -1.01% | 118,037 |
| Sep 30, 2026 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | - | 179,670 |
| Sep 29, 2026 | 14.80 | 14.90 | 14.30 | 14.85 | 14.85 | 0.68% | 188,257 |
| Sep 24, 2026 | 15.00 | 15.05 | 14.75 | 14.75 | 14.75 | -1.34% | 67,429 |
| Sep 23, 2026 | 14.95 | 15.00 | 14.85 | 14.95 | 14.95 | - | 129,964 |
| Sep 22, 2026 | 15.10 | 15.10 | 14.75 | 14.95 | 14.95 | -0.99% | 275,284 |
| Sep 21, 2026 | 14.95 | 15.25 | 14.75 | 15.10 | 15.10 | 0.67% | 340,307 |
| Sep 18, 2026 | 15.05 | 15.05 | 14.85 | 15.00 | 15.00 | 0.33% | 201,082 |
| Sep 17, 2026 | 14.85 | 15.30 | 14.80 | 14.95 | 14.95 | 0.67% | 299,518 |
| Sep 16, 2026 | 14.85 | 14.90 | 14.70 | 14.85 | 14.85 | 1.02% | 219,159 |
| Sep 15, 2026 | 14.95 | 14.95 | 14.60 | 14.70 | 14.70 | -1.01% | 171,002 |
| Sep 14, 2026 | 14.80 | 14.90 | 14.65 | 14.85 | 14.85 | 0.34% | 174,021 |
| Sep 11, 2026 | 14.95 | 14.95 | 14.65 | 14.80 | 14.80 | -1.33% | 266,554 |
| Sep 10, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.96% | 261,338 |
| Sep 9, 2026 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 293,884 |
| Sep 8, 2026 | 15.55 | 15.65 | 15.40 | 15.50 | 15.50 | -0.64% | 305,319 |
| Sep 7, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -0.95% | 323,863 |
| Sep 4, 2026 | 15.65 | 15.95 | 15.65 | 15.95 | 15.75 | 1.59% | 120,192 |
| Sep 3, 2026 | 16.10 | 16.15 | 15.70 | 15.70 | 15.50 | -2.48% | 337,852 |
| Sep 2, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 15.90 | - | 98,149 |
| Sep 1, 2026 | 16.00 | 16.40 | 16.00 | 16.10 | 15.90 | 0.94% | 219,591 |
| Aug 31, 2026 | 16.05 | 16.05 | 15.65 | 15.95 | 15.75 | 0.31% | 215,671 |
| Aug 28, 2026 | 16.35 | 16.35 | 15.80 | 15.90 | 15.70 | -1.24% | 384,286 |
| Aug 27, 2026 | 15.90 | 16.25 | 15.90 | 16.10 | 15.90 | 1.26% | 154,409 |
| Aug 26, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.70 | 0.63% | 202,480 |
| Aug 25, 2026 | 16.25 | 16.25 | 15.80 | 15.80 | 15.60 | -2.17% | 326,659 |
| Aug 24, 2026 | 16.20 | 16.25 | 15.80 | 16.15 | 15.95 | -0.31% | 278,467 |
| Aug 21, 2026 | 16.30 | 16.30 | 16.05 | 16.20 | 16.00 | -0.61% | 501,490 |
| Aug 20, 2026 | 16.50 | 16.50 | 16.15 | 16.30 | 16.10 | -0.31% | 310,080 |
| Aug 19, 2026 | 16.15 | 16.40 | 16.10 | 16.35 | 16.14 | 0.31% | 211,084 |
| Aug 18, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.10 | -0.61% | 158,049 |
| Aug 17, 2026 | 17.05 | 17.10 | 16.20 | 16.40 | 16.19 | -3.81% | 544,859 |
| Aug 14, 2026 | 16.40 | 17.30 | 16.10 | 17.05 | 16.84 | 4.60% | 1,543,066 |
| Aug 13, 2026 | 16.60 | 16.95 | 16.15 | 16.30 | 16.10 | -1.81% | 677,952 |
| Aug 12, 2026 | 16.75 | 16.75 | 16.45 | 16.60 | 16.39 | -0.90% | 193,294 |
| Aug 11, 2026 | 16.95 | 16.95 | 16.25 | 16.75 | 16.54 | -1.47% | 449,532 |
| Aug 10, 2026 | 16.45 | 17.10 | 16.30 | 17.00 | 16.79 | 4.62% | 530,448 |
| Aug 7, 2026 | 16.10 | 16.25 | 16.00 | 16.25 | 16.05 | 1.88% | 203,531 |
| Aug 6, 2026 | 16.45 | 16.45 | 15.95 | 15.95 | 15.75 | -1.85% | 421,554 |
| Aug 5, 2026 | 16.00 | 16.30 | 15.85 | 16.25 | 16.05 | 2.52% | 485,190 |
| Aug 4, 2026 | 15.60 | 15.90 | 15.40 | 15.85 | 15.65 | 1.93% | 390,460 |
| Aug 3, 2026 | 15.40 | 15.65 | 15.15 | 15.55 | 15.36 | 0.97% | 321,065 |
| Jul 31, 2026 | 15.85 | 16.30 | 15.40 | 15.40 | 15.21 | -1.60% | 686,347 |
| Jul 30, 2026 | 15.75 | 15.85 | 15.25 | 15.65 | 15.45 | -1.57% | 343,655 |
| Jul 29, 2026 | 16.10 | 16.20 | 15.00 | 15.90 | 15.70 | -1.24% | 944,747 |