AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	41.40	42.00	40.95	41.60	41.60	1.59%	17,420,470
Dec 18, 2025	40.50	42.15	39.85	40.95	40.95	0.12%	20,885,740
Dec 17, 2025	41.50	42.40	40.35	40.90	40.90	-1.80%	28,897,140
Dec 16, 2025	42.95	44.40	40.60	41.65	41.65	-2.34%	64,655,470
Dec 15, 2025	41.25	43.30	41.05	42.65	42.65	0.35%	29,077,770
Dec 12, 2025	42.20	45.00	42.00	42.50	42.50	2.78%	83,777,370
Dec 11, 2025	41.30	43.10	41.05	41.35	41.35	1.22%	53,569,300
Dec 10, 2025	40.15	43.45	39.80	40.85	40.85	1.87%	62,326,130
Dec 9, 2025	39.55	40.20	38.55	40.10	40.10	2.82%	23,422,000
Dec 8, 2025	38.65	39.15	38.00	39.00	39.00	2.50%	14,470,840
Dec 5, 2025	37.80	38.25	37.60	38.05	38.05	0.93%	6,739,766
Dec 4, 2025	37.65	37.90	37.40	37.70	37.70	0.40%	4,339,865
Dec 3, 2025	37.85	38.20	37.40	37.55	37.55	0.67%	8,887,597
Dec 2, 2025	37.65	38.10	37.20	37.30	37.30	-0.67%	6,169,968
Dec 1, 2025	38.60	38.85	37.55	37.55	37.55	-2.47%	7,335,239
Nov 28, 2025	38.85	38.95	38.40	38.50	38.50	-1.03%	5,938,954
Nov 27, 2025	39.20	39.70	38.80	38.90	38.90	0.78%	11,248,580
Nov 26, 2025	38.45	39.05	38.25	38.60	38.60	0.78%	10,676,800
Nov 25, 2025	38.05	38.40	37.60	38.30	38.30	2.68%	8,163,132
Nov 24, 2025	38.20	38.20	37.00	37.30	37.30	-1.58%	13,742,060
Nov 21, 2025	38.75	39.30	37.30	37.90	37.90	-5.01%	18,718,680
Nov 20, 2025	40.50	41.35	39.30	39.90	39.90	2.44%	18,323,360