Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan · Delayed Price · Currency is TWD 15.65
-0.25 (-1.57%)
Jul 30, 2026, 1:30 PM CST
Acelon Chemicals & Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 613,309 |
| Jul 27, 2026 | 16.90 | 16.90 | 16.20 | 16.65 | 16.65 | -2.06% | 482,382 |
| 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% | 1,055,816 |
| Jul 22, 2026 | 18.00 | 18.35 | 17.25 | 17.30 | 17.30 | -4.68% | 1,413,134 |
| 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% | 1,230,208 |
| Jul 16, 2026 | 18.55 | 18.95 | 17.75 | 18.70 | 18.70 | 2.19% | 1,828,683 |
| 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 |
| Jun 15, 2026 | 14.80 | 15.20 | 14.55 | 14.70 | 14.70 | -0.34% | 278,867 |
| Jun 12, 2026 | 14.55 | 14.90 | 14.45 | 14.75 | 14.75 | 1.72% | 944,391 |
| Jun 11, 2026 | 14.20 | 14.50 | 13.95 | 14.50 | 14.50 | 2.47% | 211,709 |
| Jun 10, 2026 | 14.25 | 14.25 | 13.90 | 14.15 | 14.15 | - | 222,122 |
| Jun 9, 2026 | 14.40 | 14.55 | 13.90 | 14.15 | 14.15 | -1.74% | 699,766 |
| Jun 8, 2026 | 13.90 | 14.40 | 13.75 | 14.40 | 14.40 | -0.69% | 227,059 |
| Jun 5, 2026 | 14.40 | 14.50 | 13.95 | 14.50 | 14.50 | 0.69% | 169,512 |
| Jun 4, 2026 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | 162,116 |
| Jun 3, 2026 | 14.35 | 14.70 | 14.30 | 14.70 | 14.70 | 2.44% | 169,854 |
| Jun 2, 2026 | 14.20 | 14.35 | 13.95 | 14.35 | 14.35 | 1.06% | 173,737 |
| Jun 1, 2026 | 14.05 | 14.30 | 13.75 | 14.20 | 14.20 | 1.43% | 303,595 |
| May 29, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 1.45% | 557,148 |
| May 28, 2026 | 13.55 | 14.15 | 13.55 | 13.80 | 13.80 | 0.36% | 408,802 |
| May 27, 2026 | 14.45 | 14.45 | 13.70 | 13.75 | 13.75 | -4.84% | 243,328 |
| May 26, 2026 | 14.60 | 14.60 | 14.20 | 14.45 | 14.45 | -1.70% | 128,431 |
| May 25, 2026 | 14.95 | 14.95 | 14.20 | 14.70 | 14.70 | -0.34% | 250,269 |
| May 22, 2026 | 14.80 | 14.80 | 14.45 | 14.75 | 14.75 | 0.34% | 137,546 |
| May 21, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | 0.34% | 87,245 |
| May 20, 2026 | 14.80 | 14.80 | 14.50 | 14.65 | 14.65 | -1.68% | 146,004 |
| May 19, 2026 | 14.55 | 14.90 | 14.35 | 14.90 | 14.90 | 2.41% | 50,090 |