AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	37.85	38.20	37.50	37.50	-	0.54%	6,046,394
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%	11,248,588
Nov 26, 2025	38.45	39.05	38.25	38.60	38.60	0.78%	10,676,809
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%	13,742,068
Nov 21, 2025	38.75	39.30	37.30	37.90	37.90	-5.01%	18,718,683
Nov 20, 2025	40.50	41.35	39.30	39.90	39.90	2.44%	16,432,192
Nov 19, 2025	39.60	40.10	38.70	38.95	38.95	-2.14%	18,435,750
Nov 18, 2025	40.65	41.40	39.10	39.80	39.80	-2.57%	32,942,660
Nov 17, 2025	40.10	41.40	39.55	40.85	40.85	2.77%	23,859,840
Nov 14, 2025	41.30	42.10	39.50	39.75	39.75	-5.13%	33,245,660
Nov 13, 2025	39.55	42.30	39.55	41.90	41.90	7.44%	47,228,560
Nov 12, 2025	39.15	39.75	38.80	39.00	39.00	-0.38%	17,452,710
Nov 11, 2025	41.30	41.55	39.10	39.15	39.15	-6.34%	38,786,460
Nov 10, 2025	41.50	41.90	40.00	41.80	41.80	1.09%	20,123,950
Nov 7, 2025	41.70	42.65	41.00	41.35	41.35	-2.13%	23,860,210
Nov 6, 2025	40.90	42.45	40.00	42.25	42.25	5.63%	37,095,870
Nov 5, 2025	39.25	40.20	38.45	40.00	40.00	-0.12%	31,268,910
Nov 4, 2025	42.00	42.10	40.00	40.05	40.05	-3.03%	34,792,770
Nov 3, 2025	43.45	43.65	41.20	41.30	41.30	-5.28%	57,876,100
Oct 31, 2025	46.80	47.50	43.10	43.60	43.60	-5.83%	84,360,320
Oct 30, 2025	46.90	47.55	45.10	46.30	46.30	-1.17%	82,915,880
Oct 29, 2025	49.00	50.30	46.00	46.85	46.85	0.43%	144,160,900
Oct 28, 2025	44.10	48.20	43.75	46.65	46.65	6.02%	159,066,700
Oct 27, 2025	41.80	44.80	41.35	44.00	44.00	6.67%	154,113,600
Oct 23, 2025	43.20	44.00	41.05	41.25	41.25	-3.85%	139,567,100
Oct 22, 2025	38.60	42.90	38.40	42.90	42.90	10.00%	109,040,900
Oct 21, 2025	38.70	41.00	38.50	39.00	39.00	3.45%	80,909,390
Oct 20, 2025	38.00	38.15	36.35	37.70	37.70	1.21%	42,148,230
Oct 17, 2025	35.90	37.65	35.50	37.25	37.25	3.47%	44,657,310
Oct 16, 2025	35.70	36.95	35.05	36.00	36.00	1.55%	47,642,780
Oct 15, 2025	36.80	37.85	35.00	35.45	35.45	-1.80%	152,041,500
Oct 14, 2025	33.95	36.10	33.80	36.10	36.10	9.89%	41,072,390
Oct 13, 2025	32.00	33.75	31.70	32.85	32.85	-3.81%	18,829,930
Oct 9, 2025	32.85	35.00	32.35	34.15	34.15	5.73%	37,268,790
Oct 8, 2025	32.10	32.45	31.65	32.30	32.30	0.78%	7,603,626
Oct 7, 2025	30.35	32.80	30.25	32.05	32.05	5.60%	15,698,360
Oct 3, 2025	31.00	31.35	30.20	30.35	30.35	-1.46%	5,835,211
Oct 2, 2025	31.50	31.75	30.70	30.80	30.80	-1.28%	5,582,685
Oct 1, 2025	30.60	31.70	30.45	31.20	31.20	2.46%	8,393,264
Sep 30, 2025	30.10	30.55	29.90	30.45	30.45	2.87%	3,845,513
Sep 26, 2025	30.75	30.95	29.35	29.60	29.60	-4.36%	7,659,625
Sep 25, 2025	30.55	31.95	30.55	30.95	30.95	1.48%	12,559,140
Sep 24, 2025	30.10	31.00	29.70	30.50	30.50	1.33%	7,759,031
Sep 23, 2025	30.00	30.70	30.00	30.10	30.10	1.01%	6,463,451
Sep 22, 2025	29.55	30.10	29.35	29.80	29.80	1.02%	3,537,542
Sep 19, 2025	30.25	30.35	29.45	29.50	29.50	-1.50%	7,070,155