AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	61.20	64.00	60.70	62.00	62.00	0.81%	48,228,358
Jun 23, 2026	64.00	64.60	60.70	61.50	61.50	-3.76%	60,744,658
Jun 22, 2026	58.90	63.90	58.00	63.90	63.90	9.98%	56,918,124
Jun 18, 2026	57.70	58.60	57.20	58.10	58.10	1.22%	17,159,239
Jun 17, 2026	57.70	57.90	56.20	57.40	57.40	-0.52%	18,755,840
Jun 16, 2026	59.20	59.90	57.70	57.70	57.70	-1.03%	20,098,860
Jun 15, 2026	59.50	60.40	58.30	58.30	58.30	0.34%	26,166,700
Jun 12, 2026	59.70	60.90	58.00	58.10	58.10	1.57%	32,042,900
Jun 11, 2026	58.90	59.50	55.20	57.20	57.20	-2.22%	49,119,030
Jun 10, 2026	61.80	67.00	58.10	58.50	58.50	-7.44%	89,582,350
Jun 9, 2026	59.90	64.40	57.60	63.20	63.20	7.48%	69,917,998
Jun 8, 2026	57.50	59.40	57.50	58.80	58.80	-7.84%	45,112,268
Jun 5, 2026	68.70	68.80	63.80	63.80	63.80	-9.89%	113,255,400
Jun 4, 2026	63.90	70.80	63.80	70.80	70.80	9.94%	123,061,800
Jun 3, 2026	63.80	67.80	62.10	64.40	64.40	2.22%	79,156,730
Jun 2, 2026	65.50	65.80	60.80	63.00	63.00	-4.26%	77,714,611
Jun 1, 2026	61.20	65.80	61.10	65.80	65.80	9.85%	103,001,372
May 29, 2026	59.40	60.50	57.00	59.90	59.90	3.81%	46,877,930
May 28, 2026	59.80	61.40	56.80	57.70	57.70	-2.86%	52,796,320
May 27, 2026	64.80	65.10	58.50	59.40	59.40	-4.81%	83,823,820
May 26, 2026	63.60	63.70	60.00	62.40	62.40	-1.11%	95,752,790
May 25, 2026	60.20	63.10	58.60	63.10	63.10	9.93%	83,984,610
May 22, 2026	54.60	58.30	54.40	57.40	57.40	7.09%	78,458,652
May 21, 2026	51.70	54.50	51.70	53.60	53.60	5.51%	44,229,640
May 20, 2026	51.30	51.80	50.30	50.80	50.80	-	15,473,420
May 19, 2026	51.10	52.20	50.00	50.80	50.80	-	26,817,259
May 18, 2026	49.00	51.60	47.65	50.80	50.80	2.42%	19,528,830
May 15, 2026	50.80	52.00	49.25	49.60	49.60	-1.59%	20,294,720
May 14, 2026	51.70	52.20	50.00	50.40	50.40	-2.51%	27,197,750
May 13, 2026	54.90	55.00	50.70	51.70	51.70	-7.68%	60,603,560
May 12, 2026	56.30	56.50	52.50	56.00	56.00	1.08%	96,766,920
May 11, 2026	52.00	55.40	51.60	55.40	55.40	9.92%	90,352,770
May 8, 2026	50.80	53.20	49.25	50.40	50.40	-0.59%	53,598,040
May 7, 2026	50.30	51.50	49.55	50.70	50.70	1.20%	27,930,570
May 6, 2026	50.20	50.60	48.05	50.10	50.10	0.60%	24,896,620
May 5, 2026	49.00	50.20	48.60	49.80	49.80	1.74%	13,427,740
May 4, 2026	47.85	50.20	47.70	48.95	48.95	3.38%	17,798,300
Apr 30, 2026	50.30	50.50	47.20	47.35	47.35	-1.35%	27,008,580
Apr 29, 2026	47.70	49.50	46.80	48.00	48.00	0.63%	15,701,930
Apr 28, 2026	46.65	47.90	46.40	47.70	47.70	2.25%	9,638,917
Apr 27, 2026	46.80	47.15	45.00	46.65	46.65	-0.32%	13,078,170
Apr 24, 2026	48.10	49.60	46.25	46.80	46.80	-2.50%	22,525,800
Apr 23, 2026	52.40	53.40	46.50	48.00	48.00	-6.61%	46,770,110
Apr 22, 2026	50.50	52.20	50.00	51.40	51.40	2.19%	30,883,950
Apr 21, 2026	50.00	51.20	49.75	50.30	50.30	1.11%	21,877,820
Apr 20, 2026	51.10	53.80	49.75	49.75	49.75	-2.26%	58,713,810
Apr 17, 2026	49.65	51.70	49.50	50.90	50.90	1.60%	27,909,970
Apr 16, 2026	51.20	52.40	50.00	50.10	50.10	-1.76%	33,881,840
Apr 15, 2026	52.80	53.40	49.65	51.00	51.00	1.19%	103,055,100
Apr 14, 2026	47.80	50.40	46.65	50.40	50.40	9.80%	30,765,530