Skip to main content
logo
Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.00
+0.20 (1.45%)
May 29, 2026, 1:30 PM CST

Acelon Chemicals & Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.0014.0013.5014.0014.001.45%557,148
May 28, 202613.5514.1513.5513.8013.800.36%408,802
May 27, 202614.4514.4513.7013.7513.75-4.84%243,328
May 26, 202614.6014.6014.2014.4514.45-1.70%128,431
May 25, 202614.9514.9514.2014.7014.70-0.34%250,269
May 22, 202614.8014.8014.4514.7514.750.34%137,546
May 21, 202614.7014.7014.5014.7014.700.34%87,245
May 20, 202614.8014.8014.5014.6514.65-1.68%146,004
May 19, 202614.5514.9014.3514.9014.902.41%50,090
May 18, 202614.4014.6014.3014.5514.551.04%135,479
May 15, 202614.5014.8014.3514.4014.400.35%113,021
May 14, 202614.5514.8514.3014.3514.35-1.03%197,655
May 13, 202615.2015.7014.5014.5014.50-4.92%384,400
May 12, 202615.9015.9515.2515.2515.25-3.79%243,596
May 11, 202615.8515.8515.3015.8515.851.60%274,097
May 8, 202615.9515.9515.6015.6015.60-2.19%104,411
May 7, 202615.9016.0015.4515.9515.95-164,127
May 6, 202616.1016.1015.1515.9515.950.63%334,442
May 5, 202615.9516.1015.7515.8515.850.32%149,422
May 4, 202616.2516.4015.8015.8015.80-3.07%281,906
Apr 30, 202616.1016.6015.8016.3016.301.24%191,164
Apr 29, 202616.1016.1015.8016.1016.10-205,111
Apr 28, 202616.4016.4015.8016.1016.10-2.42%237,360
Apr 27, 202617.0017.1016.1016.5016.50-2.94%257,130
Apr 24, 202617.1017.1016.6517.0017.000.59%289,425
Apr 23, 202617.2517.2516.5516.9016.90-0.88%179,621
Apr 22, 202617.4017.4016.9017.0517.05-0.87%271,062
Apr 21, 202617.1017.9516.9017.2017.202.38%332,817
Apr 20, 202616.8016.8516.4516.8016.80-138,956
Apr 17, 202616.7516.9016.5516.8016.800.30%128,613
Apr 16, 202616.5517.1016.5016.7516.751.82%265,905
Apr 15, 202616.4516.5516.2516.4516.45-0.30%152,151
Apr 14, 202617.0017.0016.4016.5016.50-2.08%422,253
Apr 13, 202616.9516.9516.4016.8516.85-221,280
Apr 10, 202616.7517.0016.4516.8516.85-0.88%224,058
Apr 9, 202617.2017.2016.6017.0017.00-79,389
Apr 8, 202617.1517.1516.6017.0017.00-205,809
Apr 7, 202616.7517.0016.3517.0017.002.72%90,753
Apr 2, 202616.8016.8516.2516.5516.55-2.65%231,464
Apr 1, 202616.3517.0016.0517.0017.006.92%212,698
Mar 31, 202616.4517.0015.5515.9015.90-4.22%307,192
Mar 30, 202617.2517.2516.5516.6016.60-2.92%212,896
Mar 27, 202617.0517.1016.4017.1017.10-162,157
Mar 26, 202617.5017.6516.7517.1017.10-131,637
Mar 25, 202616.9517.4016.7017.1017.102.40%261,720
Mar 24, 202617.6517.6516.7016.7016.70-4.84%323,063
Mar 23, 202616.8018.0016.7517.5517.55-1.96%283,140
Mar 20, 202618.1518.1517.7017.9017.900.56%248,177
Mar 19, 202618.1518.3017.6017.8017.80-2.47%309,511
Mar 18, 202618.2018.4517.9518.2518.250.27%357,326