AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.90	46.40	44.80	46.10	46.10	0.44%	8,264,457
Mar 12, 2026	46.65	47.60	45.50	45.90	45.90	-2.34%	12,168,970
Mar 11, 2026	46.50	47.20	46.15	47.00	47.00	4.21%	10,589,250
Mar 10, 2026	44.70	45.40	43.90	45.10	45.10	4.64%	11,732,602
Mar 9, 2026	42.35	43.25	41.80	43.10	43.10	-7.11%	15,656,223
Mar 6, 2026	46.45	47.45	45.90	46.40	46.40	-1.17%	8,478,976
Mar 5, 2026	46.60	47.40	45.50	46.95	46.95	5.62%	16,575,954
Mar 4, 2026	47.90	48.35	44.15	44.45	44.45	-9.38%	27,611,534
Mar 3, 2026	52.10	53.90	49.00	49.05	49.05	-5.13%	34,102,619
Mar 2, 2026	49.80	52.90	49.70	51.70	51.70	-0.58%	21,273,374
Feb 26, 2026	51.00	52.00	50.40	52.00	52.00	1.36%	20,586,140
Feb 25, 2026	52.60	52.60	50.40	51.30	51.30	-1.91%	25,308,910
Feb 24, 2026	50.60	52.70	49.65	52.30	52.30	3.56%	34,016,106
Feb 23, 2026	49.10	50.90	48.55	50.50	50.50	5.21%	28,246,160
Feb 11, 2026	47.20	48.20	46.80	48.00	48.00	1.48%	13,552,120
Feb 10, 2026	49.60	49.70	47.10	47.30	47.30	-2.77%	25,572,190
Feb 9, 2026	48.50	49.45	47.45	48.65	48.65	3.84%	23,893,996
Feb 6, 2026	48.00	48.15	45.60	46.85	46.85	-3.60%	23,696,548
Feb 5, 2026	49.80	51.00	48.45	48.60	48.60	-3.95%	34,551,771
Feb 4, 2026	48.25	50.90	48.25	50.60	50.60	5.42%	44,892,707
Feb 3, 2026	49.75	49.75	47.60	48.00	48.00	-0.62%	24,761,447
Feb 2, 2026	48.80	50.50	48.00	48.30	48.30	-3.01%	41,233,520
Jan 30, 2026	53.40	53.70	49.30	49.80	49.80	-6.74%	50,573,770
Jan 29, 2026	55.80	55.80	52.50	53.40	53.40	-3.78%	43,927,268
Jan 28, 2026	54.40	55.80	53.80	55.50	55.50	3.16%	48,070,710
Jan 27, 2026	58.80	59.10	53.30	53.80	53.80	-8.50%	89,509,600
Jan 26, 2026	60.00	60.40	57.20	58.80	58.80	-1.18%	62,372,817
Jan 23, 2026	59.10	60.40	56.90	59.50	59.50	0.34%	86,286,781
Jan 22, 2026	63.50	65.00	58.50	59.30	59.30	-2.95%	164,497,500
Jan 21, 2026	65.00	65.90	60.40	61.10	61.10	-4.23%	179,864,700
Jan 20, 2026	57.00	63.80	56.50	63.80	63.80	10.00%	153,670,900
Jan 19, 2026	56.60	59.00	55.60	58.00	58.00	6.03%	130,654,080
Jan 16, 2026	58.00	59.20	53.40	54.70	54.70	-3.19%	154,583,263
Jan 15, 2026	55.00	58.00	54.00	56.50	56.50	3.86%	173,791,600
Jan 14, 2026	53.50	56.50	52.30	54.40	54.40	4.62%	204,251,714
Jan 13, 2026	49.50	52.50	48.20	52.00	52.00	6.67%	226,828,400
Jan 12, 2026	48.10	50.10	48.05	48.75	48.75	7.03%	153,881,500
Jan 9, 2026	43.50	46.45	43.50	45.55	45.55	7.56%	122,382,749
Jan 8, 2026	42.95	44.60	42.25	42.35	42.35	-2.19%	31,588,024
Jan 7, 2026	43.50	44.75	42.75	43.30	43.30	-	30,820,941
Jan 6, 2026	42.20	43.80	41.80	43.30	43.30	2.73%	27,398,750
Jan 5, 2026	44.60	44.65	41.85	42.15	42.15	-3.77%	40,202,738
Jan 2, 2026	42.90	44.80	42.80	43.80	43.80	3.55%	60,936,100
Dec 31, 2025	43.45	44.90	42.10	42.30	42.30	-1.17%	60,986,528
Dec 30, 2025	42.00	43.80	41.90	42.80	42.80	4.65%	90,594,588
Dec 29, 2025	41.30	41.65	40.30	40.90	40.90	0.49%	10,983,140
Dec 26, 2025	40.90	41.30	40.30	40.70	40.70	-0.49%	10,168,286
Dec 24, 2025	41.50	41.50	40.50	40.90	40.90	-0.49%	10,355,523
Dec 23, 2025	42.90	42.95	41.05	41.10	41.10	-2.72%	17,039,451
Dec 22, 2025	42.05	42.80	41.80	42.25	42.25	1.56%	17,420,840