ACULA Technology Corp. (TPEX:3434)
Taiwan · Delayed Price · Currency is TWD 34.35
-1.65 (-4.58%)
Jan 22, 2026, 1:30 PM CST
ACULA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 35.60 | 36.55 | 34.35 | 34.35 | 34.35 | -4.58% | 1,139,102 |
| Jan 21, 2026 | 37.15 | 38.25 | 36.00 | 36.00 | 36.00 | 3.45% | 5,367,713 |
| Jan 20, 2026 | 32.00 | 34.80 | 32.00 | 34.80 | 34.80 | 9.95% | 1,063,223 |
| Jan 19, 2026 | 31.30 | 32.35 | 31.30 | 31.65 | 31.65 | 1.12% | 226,581 |
| Jan 16, 2026 | 31.10 | 31.45 | 31.10 | 31.30 | 31.30 | -0.63% | 98,747 |
| Jan 15, 2026 | 31.75 | 31.75 | 31.10 | 31.50 | 31.50 | -0.79% | 85,943 |
| Jan 14, 2026 | 30.55 | 31.75 | 30.25 | 31.75 | 31.75 | 3.93% | 202,633 |
| Jan 13, 2026 | 31.10 | 31.10 | 30.00 | 30.55 | 30.55 | 0.49% | 103,882 |
| Jan 12, 2026 | 30.80 | 30.80 | 30.35 | 30.40 | 30.40 | 0.33% | 111,212 |
| Jan 9, 2026 | 30.30 | 30.40 | 30.00 | 30.30 | 30.30 | 1.00% | 110,775 |
| Jan 8, 2026 | 29.95 | 30.20 | 29.75 | 30.00 | 30.00 | 0.67% | 88,275 |
| Jan 7, 2026 | 29.60 | 30.35 | 29.60 | 29.80 | 29.80 | - | 85,465 |
| Jan 6, 2026 | 29.35 | 29.90 | 29.30 | 29.80 | 29.80 | 1.71% | 85,330 |
| Jan 5, 2026 | 29.90 | 29.90 | 29.20 | 29.30 | 29.30 | -2.01% | 292,789 |
| Jan 2, 2026 | 29.25 | 30.15 | 29.25 | 29.90 | 29.90 | -0.66% | 110,048 |
| Dec 31, 2025 | 30.30 | 30.60 | 29.80 | 30.10 | 30.10 | -0.99% | 234,118 |
| Dec 30, 2025 | 31.20 | 31.20 | 30.35 | 30.40 | 30.40 | -1.62% | 152,249 |
| Dec 29, 2025 | 30.80 | 31.65 | 30.80 | 30.90 | 30.90 | - | 52,439 |
| Dec 26, 2025 | 30.60 | 31.00 | 30.60 | 30.90 | 30.90 | -0.32% | 39,449 |
| Dec 24, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | -1.74% | 103,009 |
| Dec 23, 2025 | 31.50 | 31.85 | 31.50 | 31.55 | 31.55 | -0.79% | 64,884 |
| Dec 22, 2025 | 31.80 | 32.80 | 31.70 | 31.80 | 31.80 | 2.58% | 128,424 |
| Dec 19, 2025 | 31.10 | 31.40 | 31.00 | 31.00 | 31.00 | -0.32% | 39,664 |
| Dec 18, 2025 | 32.00 | 32.00 | 30.85 | 31.10 | 31.10 | -2.51% | 81,329 |
| Dec 17, 2025 | 31.50 | 32.90 | 31.50 | 31.90 | 31.90 | 3.40% | 241,591 |
| Dec 16, 2025 | 30.70 | 30.85 | 30.25 | 30.85 | 30.85 | 0.49% | 167,863 |
| Dec 15, 2025 | 30.40 | 30.90 | 30.40 | 30.70 | 30.70 | - | 28,560 |
| Dec 12, 2025 | 30.65 | 31.30 | 30.65 | 30.70 | 30.70 | 0.33% | 50,817 |
| Dec 11, 2025 | 31.00 | 31.45 | 30.40 | 30.60 | 30.60 | -2.39% | 414,098 |
| Dec 10, 2025 | 31.90 | 32.30 | 31.35 | 31.35 | 31.35 | -2.49% | 172,998 |
| Dec 9, 2025 | 32.05 | 32.15 | 31.90 | 32.15 | 32.15 | 0.31% | 133,681 |
| Dec 8, 2025 | 32.95 | 32.95 | 31.95 | 32.05 | 32.05 | 0.16% | 41,639 |
| Dec 5, 2025 | 31.90 | 32.15 | 31.90 | 32.00 | 32.00 | -0.31% | 74,517 |
| Dec 4, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | - | 28,239 |
| Dec 3, 2025 | 32.10 | 32.15 | 31.85 | 32.10 | 32.10 | -0.16% | 88,301 |
| Dec 2, 2025 | 31.85 | 32.50 | 31.85 | 32.15 | 32.15 | 0.94% | 90,337 |
| Dec 1, 2025 | 31.80 | 31.90 | 31.65 | 31.85 | 31.85 | -0.16% | 104,742 |
| Nov 28, 2025 | 32.00 | 32.35 | 31.90 | 31.90 | 31.90 | 0.47% | 158,605 |
| Nov 27, 2025 | 32.00 | 32.15 | 31.75 | 31.75 | 31.75 | -1.09% | 160,240 |
| Nov 26, 2025 | 31.45 | 32.20 | 31.45 | 32.10 | 32.10 | 2.07% | 166,130 |
| Nov 25, 2025 | 31.25 | 31.70 | 31.20 | 31.45 | 31.45 | 1.13% | 192,088 |
| Nov 24, 2025 | 32.00 | 32.90 | 31.05 | 31.10 | 31.10 | -0.32% | 242,935 |
| Nov 21, 2025 | 31.70 | 33.05 | 31.10 | 31.20 | 31.20 | -1.58% | 579,323 |
| Nov 20, 2025 | 31.65 | 32.30 | 31.50 | 31.70 | 31.70 | 0.79% | 145,759 |
| Nov 19, 2025 | 31.80 | 32.00 | 31.35 | 31.45 | 31.45 | -1.56% | 219,901 |
| Nov 18, 2025 | 32.90 | 33.00 | 31.85 | 31.95 | 31.95 | -3.18% | 651,128 |
| Nov 17, 2025 | 33.20 | 33.40 | 33.00 | 33.00 | 33.00 | -2.08% | 134,185 |
| Nov 14, 2025 | 33.70 | 34.15 | 33.50 | 33.70 | 33.70 | -1.32% | 89,299 |
| Nov 13, 2025 | 34.25 | 34.45 | 33.65 | 34.15 | 34.15 | - | 129,162 |
| Nov 12, 2025 | 34.95 | 35.00 | 33.90 | 34.15 | 34.15 | -1.01% | 153,140 |