AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	63.90	69.40	63.80	69.20	-	7.45%	83,911,709
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
Apr 13, 2026	45.90	46.70	45.35	45.90	45.90	-0.54%	9,087,448
Apr 10, 2026	47.00	47.90	45.25	46.15	46.15	0.11%	12,913,840
Apr 9, 2026	46.00	47.70	44.85	46.10	46.10	1.32%	15,951,660
Apr 8, 2026	44.00	46.45	43.70	45.50	45.50	6.56%	16,099,990
Apr 7, 2026	44.90	44.90	42.50	42.70	42.70	-2.95%	12,334,810
Apr 2, 2026	45.60	46.10	44.00	44.00	44.00	-2.76%	12,110,030
Apr 1, 2026	47.50	47.55	45.15	45.25	45.25	-0.77%	15,828,590
Mar 31, 2026	46.80	48.30	45.35	45.60	45.60	-3.70%	15,153,060
Mar 30, 2026	47.05	47.90	46.30	47.35	47.35	-3.17%	12,155,170
Mar 27, 2026	48.90	49.80	47.90	48.90	48.90	-1.01%	17,270,200
Mar 26, 2026	49.10	52.50	48.95	49.40	49.40	3.13%	36,787,260
Mar 25, 2026	46.60	48.00	46.50	47.90	47.90	6.21%	10,971,850
Mar 24, 2026	47.80	47.80	44.50	45.10	45.10	-2.06%	11,290,460