Skip to main content
logo
Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.60
-0.35 (-2.19%)
At close: May 8, 2026

Acelon Chemicals & Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%334,083
May 5, 202615.9516.1015.7515.8515.850.32%148,245
May 4, 202616.2516.4015.8015.8015.80-3.07%248,175
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%265,305
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%297,191
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%355,940
Mar 17, 202618.5019.0517.8518.2018.20-0.27%661,035
Mar 16, 202619.0019.8017.9518.2518.251.39%1,966,210
Mar 13, 202617.0018.4016.7518.0018.007.46%541,916
Mar 12, 202616.9516.9516.7016.7516.75-2.33%213,633
Mar 11, 202616.7517.2016.7517.1517.151.78%215,427
Mar 10, 202616.8517.4016.7016.8516.850.30%242,378
Mar 9, 202616.6516.8016.2516.8016.80-1.75%411,492
Mar 6, 202618.2018.2016.3517.1017.10-5.52%1,607,350
Mar 5, 202618.3518.3517.6518.1018.102.55%288,499
Mar 4, 202617.6017.9517.1017.6517.65-2.75%574,686
Mar 3, 202619.4019.4017.7018.1518.15-7.40%1,163,308
Mar 2, 202620.6021.0019.6019.6019.60-1.75%2,711,300
Feb 26, 202618.4019.9518.2519.9519.959.92%2,981,042
Feb 25, 202617.8018.5517.7518.1518.152.25%1,075,862
Feb 24, 202617.9018.0517.5017.7517.75-0.28%932,336