Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan · Delayed Price · Currency is TWD 15.90
+0.10 (0.63%)
Aug 26, 2026, 1:30 PM CST
Acelon Chemicals & Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.80 | 16.10 | 15.80 | 16.00 | - | 1.27% | 154,753 |
| Aug 25, 2026 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | -2.17% | 326,659 |
| Aug 24, 2026 | 16.20 | 16.25 | 15.80 | 16.15 | 16.15 | -0.31% | 278,467 |
| Aug 21, 2026 | 16.30 | 16.30 | 16.05 | 16.20 | 16.20 | -0.61% | 501,490 |
| Aug 20, 2026 | 16.50 | 16.50 | 16.15 | 16.30 | 16.30 | -0.31% | 310,080 |
| Aug 19, 2026 | 16.15 | 16.40 | 16.10 | 16.35 | 16.35 | 0.31% | 211,084 |
| Aug 18, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 158,049 |
| Aug 17, 2026 | 17.05 | 17.10 | 16.20 | 16.40 | 16.40 | -3.81% | 544,859 |
| Aug 14, 2026 | 16.40 | 17.30 | 16.10 | 17.05 | 17.05 | 4.60% | 1,543,066 |
| Aug 13, 2026 | 16.60 | 16.95 | 16.15 | 16.30 | 16.30 | -1.81% | 677,952 |
| Aug 12, 2026 | 16.75 | 16.75 | 16.45 | 16.60 | 16.60 | -0.90% | 193,294 |
| Aug 11, 2026 | 16.95 | 16.95 | 16.25 | 16.75 | 16.75 | -1.47% | 449,532 |
| Aug 10, 2026 | 16.45 | 17.10 | 16.30 | 17.00 | 17.00 | 4.62% | 530,448 |
| Aug 7, 2026 | 16.10 | 16.25 | 16.00 | 16.25 | 16.25 | 1.88% | 203,531 |
| Aug 6, 2026 | 16.45 | 16.45 | 15.95 | 15.95 | 15.95 | -1.85% | 421,554 |
| Aug 5, 2026 | 16.00 | 16.30 | 15.85 | 16.25 | 16.25 | 2.52% | 485,190 |
| Aug 4, 2026 | 15.60 | 15.90 | 15.40 | 15.85 | 15.85 | 1.93% | 390,460 |
| Aug 3, 2026 | 15.40 | 15.65 | 15.15 | 15.55 | 15.55 | 0.97% | 321,065 |
| Jul 31, 2026 | 15.85 | 16.30 | 15.40 | 15.40 | 15.40 | -1.60% | 686,347 |
| Jul 30, 2026 | 15.75 | 15.85 | 15.25 | 15.65 | 15.65 | -1.57% | 343,655 |
| Jul 29, 2026 | 16.10 | 16.20 | 15.00 | 15.90 | 15.90 | -1.24% | 944,747 |
| Jul 28, 2026 | 16.25 | 16.25 | 15.75 | 16.10 | 16.10 | -3.30% | 613,310 |
| Jul 27, 2026 | 16.90 | 16.90 | 16.20 | 16.65 | 16.65 | -2.06% | 483,882 |
| Jul 24, 2026 | 16.95 | 17.60 | 16.80 | 17.00 | 17.00 | -2.02% | 575,316 |
| Jul 23, 2026 | 17.25 | 18.00 | 17.10 | 17.35 | 17.35 | 0.29% | 1,056,284 |
| Jul 22, 2026 | 18.00 | 18.35 | 17.25 | 17.30 | 17.30 | -4.68% | 1,414,174 |
| Jul 21, 2026 | 17.30 | 18.75 | 17.25 | 18.15 | 18.15 | 4.91% | 2,181,333 |
| Jul 20, 2026 | 17.10 | 18.65 | 16.80 | 17.30 | 17.30 | 1.17% | 2,688,331 |
| Jul 17, 2026 | 17.90 | 18.50 | 17.00 | 17.10 | 17.10 | -8.56% | 1,231,209 |
| Jul 16, 2026 | 18.55 | 18.95 | 17.75 | 18.70 | 18.70 | 2.19% | 1,833,183 |
| Jul 15, 2026 | 19.75 | 20.10 | 18.10 | 18.30 | 18.30 | -1.08% | 6,098,862 |
| Jul 14, 2026 | 16.95 | 18.50 | 16.50 | 18.50 | 18.50 | 9.79% | 4,697,975 |
| Jul 13, 2026 | 16.60 | 17.45 | 16.30 | 16.85 | 16.85 | - | 1,786,056 |
| Jul 9, 2026 | 17.75 | 18.20 | 16.70 | 16.85 | 16.85 | -3.71% | 2,081,519 |
| Jul 8, 2026 | 20.00 | 20.00 | 17.50 | 17.50 | 17.50 | -9.79% | 6,145,523 |
| Jul 7, 2026 | 19.80 | 20.10 | 19.25 | 19.40 | 19.40 | 6.01% | 8,675,134 |
| Jul 6, 2026 | 18.40 | 18.90 | 17.50 | 18.30 | 18.30 | -0.54% | 5,769,261 |
| Jul 3, 2026 | 17.65 | 18.60 | 17.30 | 18.40 | 18.40 | 3.08% | 2,301,009 |
| Jul 2, 2026 | 17.00 | 17.85 | 15.85 | 17.85 | 17.85 | 9.85% | 3,093,740 |
| Jul 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 9.80% | 651,092 |
| Jun 30, 2026 | 14.70 | 14.90 | 14.25 | 14.80 | 14.80 | - | 617,115 |
| Jun 29, 2026 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 4.96% | 197,523 |
| Jun 26, 2026 | 14.20 | 14.20 | 13.80 | 14.10 | 14.10 | -0.70% | 148,849 |
| Jun 25, 2026 | 14.15 | 14.25 | 14.05 | 14.20 | 14.20 | 1.07% | 116,003 |
| Jun 24, 2026 | 14.35 | 14.35 | 14.00 | 14.05 | 14.05 | -2.43% | 278,087 |
| Jun 23, 2026 | 14.65 | 14.65 | 14.15 | 14.40 | 14.40 | -1.71% | 248,383 |
| Jun 22, 2026 | 14.60 | 14.80 | 14.35 | 14.65 | 14.65 | 2.45% | 317,642 |
| Jun 18, 2026 | 14.10 | 14.85 | 13.80 | 14.30 | 14.30 | 2.14% | 817,196 |
| Jun 17, 2026 | 14.05 | 14.40 | 13.85 | 14.00 | 14.00 | - | 535,263 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | -4.76% | 333,462 |