ACULA Technology Corp. (TPEX:3434)
Taiwan · Delayed Price · Currency is TWD 29.00
-0.50 (-1.69%)
Jul 30, 2026, 1:30 PM CST
ACULA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 29.90 | 30.20 | 28.30 | 29.50 | 29.50 | - | 474,222 |
| Jul 28, 2026 | 29.60 | 29.70 | 29.10 | 29.50 | 29.50 | -1.34% | 117,742 |
| Jul 27, 2026 | 29.50 | 29.95 | 29.50 | 29.90 | 29.90 | 1.18% | 133,511 |
| Jul 24, 2026 | 29.80 | 29.80 | 29.30 | 29.55 | 29.55 | -0.67% | 58,286 |
| Jul 23, 2026 | 29.80 | 30.40 | 29.50 | 29.75 | 29.75 | -0.83% | 38,326 |
| Jul 22, 2026 | 29.55 | 30.05 | 29.20 | 30.00 | 30.00 | 1.52% | 109,743 |
| Jul 21, 2026 | 28.90 | 30.05 | 28.90 | 29.55 | 29.55 | 2.25% | 154,284 |
| Jul 20, 2026 | 28.55 | 29.20 | 28.10 | 28.90 | 28.90 | 1.05% | 157,301 |
| Jul 17, 2026 | 29.25 | 30.55 | 28.35 | 28.60 | 28.60 | -4.51% | 405,857 |
| Jul 16, 2026 | 30.00 | 30.40 | 29.60 | 29.95 | 29.95 | - | 52,298 |
| Jul 15, 2026 | 30.00 | 30.20 | 29.80 | 29.95 | 29.95 | 0.50% | 58,433 |
| Jul 14, 2026 | 30.00 | 30.00 | 29.05 | 29.80 | 29.80 | -0.83% | 225,781 |
| Jul 13, 2026 | 30.45 | 30.45 | 29.65 | 30.05 | 30.05 | 0.17% | 98,811 |
| Jul 9, 2026 | 29.60 | 30.20 | 29.50 | 30.00 | 30.00 | 1.01% | 73,211 |
| Jul 8, 2026 | 29.85 | 29.90 | 29.25 | 29.70 | 29.70 | -0.34% | 131,924 |
| Jul 7, 2026 | 30.60 | 30.65 | 29.35 | 29.80 | 29.80 | -1.81% | 134,500 |
| Jul 6, 2026 | 30.55 | 30.90 | 30.10 | 30.35 | 30.35 | - | 169,459 |
| Jul 3, 2026 | 30.15 | 30.75 | 30.00 | 30.35 | 30.35 | 0.66% | 130,265 |
| Jul 2, 2026 | 29.30 | 30.20 | 29.20 | 30.15 | 30.15 | 2.55% | 120,434 |
| Jul 1, 2026 | 29.90 | 29.95 | 29.05 | 29.40 | 29.40 | -0.34% | 164,575 |
| Jun 30, 2026 | 29.35 | 29.95 | 29.15 | 29.50 | 29.50 | 0.51% | 134,774 |
| Jun 29, 2026 | 28.80 | 29.40 | 28.75 | 29.35 | 29.35 | 1.21% | 230,035 |
| Jun 26, 2026 | 30.50 | 31.45 | 29.00 | 29.00 | 29.00 | -4.13% | 552,020 |
| Jun 25, 2026 | 31.05 | 32.45 | 30.25 | 30.25 | 30.25 | -5.91% | 975,856 |
| Jun 24, 2026 | 28.95 | 32.15 | 28.95 | 32.15 | 32.15 | 9.91% | 736,239 |
| Jun 23, 2026 | 29.80 | 29.90 | 28.75 | 29.25 | 29.25 | -1.68% | 221,294 |
| Jun 22, 2026 | 30.50 | 30.50 | 29.50 | 29.75 | 29.75 | -0.50% | 167,447 |
| Jun 18, 2026 | 30.10 | 30.60 | 29.75 | 29.90 | 29.90 | -0.66% | 126,873 |
| Jun 17, 2026 | 29.80 | 30.45 | 29.60 | 30.10 | 30.10 | 1.01% | 129,978 |
| Jun 16, 2026 | 30.10 | 30.10 | 29.75 | 29.80 | 29.80 | -0.33% | 127,254 |
| Jun 15, 2026 | 30.55 | 30.75 | 29.30 | 29.90 | 29.90 | -1.32% | 479,317 |
| Jun 12, 2026 | 30.95 | 30.95 | 30.15 | 30.30 | 30.30 | 0.33% | 128,084 |
| Jun 11, 2026 | 30.60 | 31.00 | 29.50 | 30.20 | 30.20 | -1.31% | 161,390 |
| Jun 10, 2026 | 32.00 | 33.45 | 30.60 | 30.60 | 30.60 | -4.23% | 464,945 |
| Jun 9, 2026 | 33.00 | 33.20 | 31.60 | 31.95 | 31.95 | -0.16% | 177,837 |
| Jun 8, 2026 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | -5.88% | 360,727 |
| Jun 5, 2026 | 35.00 | 36.00 | 33.10 | 34.00 | 34.00 | -2.86% | 582,270 |
| Jun 4, 2026 | 35.50 | 38.05 | 34.35 | 35.00 | 35.00 | -2.51% | 1,638,120 |
| Jun 3, 2026 | 34.60 | 36.45 | 33.50 | 35.90 | 35.90 | 8.30% | 2,741,875 |
| Jun 2, 2026 | 30.00 | 33.15 | 30.00 | 33.15 | 33.15 | 9.95% | 656,812 |
| Jun 1, 2026 | 29.45 | 30.45 | 29.45 | 30.15 | 30.15 | 2.38% | 146,259 |
| May 29, 2026 | 29.50 | 29.55 | 29.15 | 29.45 | 29.45 | 0.34% | 44,506 |
| May 28, 2026 | 29.00 | 29.80 | 28.95 | 29.35 | 29.35 | 1.21% | 72,191 |
| May 27, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | -0.68% | 88,206 |
| May 26, 2026 | 29.50 | 31.00 | 29.20 | 29.20 | 29.20 | - | 215,612 |
| May 25, 2026 | 29.00 | 29.50 | 28.80 | 29.20 | 29.20 | 0.69% | 194,348 |
| May 22, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 64,734 |
| May 21, 2026 | 28.35 | 28.70 | 28.35 | 28.50 | 28.50 | 0.88% | 40,156 |
| May 20, 2026 | 27.85 | 28.25 | 27.85 | 28.25 | 28.25 | 0.89% | 62,130 |
| May 19, 2026 | 28.90 | 28.90 | 28.00 | 28.00 | 28.00 | -0.53% | 70,797 |