ACULA Technology Corp. (TPEX:3434)
Taiwan · Delayed Price · Currency is TWD 31.55
-0.05 (-0.16%)
Sep 29, 2026, 1:30 PM CST
ACULA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 31.90 | 31.90 | 31.15 | 31.55 | 31.55 | -0.16% | 56,587 |
| Sep 24, 2026 | 31.70 | 32.45 | 31.60 | 31.60 | 31.60 | -0.32% | 117,062 |
| Sep 23, 2026 | 32.35 | 32.40 | 31.70 | 31.70 | 31.70 | -1.71% | 66,436 |
| Sep 22, 2026 | 33.35 | 33.70 | 32.20 | 32.25 | 32.25 | -4.02% | 214,632 |
| Sep 21, 2026 | 32.80 | 34.15 | 32.35 | 33.60 | 33.60 | 3.07% | 334,965 |
| Sep 18, 2026 | 31.20 | 33.20 | 31.00 | 32.60 | 32.60 | 4.49% | 607,153 |
| Sep 17, 2026 | 31.50 | 31.85 | 30.90 | 31.20 | 31.20 | 0.81% | 327,596 |
| Sep 16, 2026 | 32.90 | 32.95 | 30.95 | 30.95 | 30.95 | -4.77% | 1,206,033 |
| Sep 15, 2026 | 29.85 | 32.50 | 29.55 | 32.50 | 32.50 | 9.98% | 768,201 |
| Sep 14, 2026 | 29.70 | 30.05 | 29.45 | 29.55 | 29.55 | 1.55% | 75,987 |
| Sep 11, 2026 | 29.70 | 29.70 | 28.90 | 29.10 | 29.10 | 0.17% | 50,458 |
| Sep 10, 2026 | 29.20 | 29.20 | 29.05 | 29.05 | 29.05 | -0.51% | 11,003 |
| Sep 9, 2026 | 29.30 | 29.30 | 29.15 | 29.20 | 29.20 | -0.17% | 38,186 |
| Sep 8, 2026 | 29.20 | 29.60 | 29.20 | 29.25 | 29.25 | -0.51% | 28,777 |
| Sep 7, 2026 | 29.55 | 29.55 | 29.05 | 29.40 | 29.40 | -0.68% | 44,112 |
| Sep 4, 2026 | 29.50 | 29.60 | 29.05 | 29.60 | 29.60 | 0.34% | 51,942 |
| Sep 3, 2026 | 29.55 | 29.70 | 29.50 | 29.50 | 29.50 | -0.84% | 63,620 |
| Sep 2, 2026 | 29.70 | 30.30 | 29.70 | 29.75 | 29.75 | 0.17% | 31,560 |
| Sep 1, 2026 | 29.85 | 29.85 | 29.70 | 29.70 | 29.70 | -0.50% | 52,963 |
| Aug 31, 2026 | 29.80 | 29.85 | 29.65 | 29.85 | 29.85 | - | 22,210 |
| Aug 28, 2026 | 29.75 | 30.00 | 29.75 | 29.85 | 29.85 | -0.67% | 33,359 |
| Aug 27, 2026 | 30.85 | 30.85 | 29.70 | 30.05 | 30.05 | - | 46,878 |
| Aug 26, 2026 | 29.50 | 30.05 | 29.50 | 30.05 | 30.05 | 1.01% | 19,762 |
| Aug 25, 2026 | 29.65 | 29.80 | 29.50 | 29.75 | 29.75 | 0.17% | 31,146 |
| Aug 24, 2026 | 29.90 | 30.00 | 29.55 | 29.70 | 29.70 | -0.67% | 43,408 |
| Aug 21, 2026 | 30.80 | 31.20 | 30.80 | 31.10 | 29.90 | 0.65% | 46,011 |
| Aug 20, 2026 | 31.45 | 31.50 | 30.85 | 30.90 | 29.71 | 0.49% | 81,933 |
| Aug 19, 2026 | 30.90 | 31.20 | 30.70 | 30.75 | 29.56 | -0.81% | 29,416 |
| Aug 18, 2026 | 31.30 | 31.30 | 30.65 | 31.00 | 29.80 | -0.96% | 51,186 |
| Aug 17, 2026 | 30.85 | 31.55 | 30.70 | 31.30 | 30.09 | 1.95% | 109,927 |
| Aug 14, 2026 | 30.25 | 30.75 | 30.00 | 30.70 | 29.52 | 2.33% | 76,973 |
| Aug 13, 2026 | 30.00 | 30.50 | 29.80 | 30.00 | 28.84 | - | 120,079 |
| Aug 12, 2026 | 29.90 | 30.05 | 29.55 | 30.00 | 28.84 | 0.33% | 32,588 |
| Aug 11, 2026 | 31.00 | 31.05 | 29.50 | 29.90 | 28.75 | -5.23% | 222,995 |
| Aug 10, 2026 | 30.90 | 31.60 | 30.80 | 31.55 | 30.33 | 2.44% | 200,373 |
| Aug 7, 2026 | 31.00 | 31.05 | 30.40 | 30.80 | 29.61 | -0.65% | 100,433 |
| Aug 6, 2026 | 30.55 | 31.00 | 30.15 | 31.00 | 29.80 | 2.48% | 123,792 |
| Aug 5, 2026 | 30.20 | 30.50 | 30.00 | 30.25 | 29.08 | 0.83% | 115,310 |
| Aug 4, 2026 | 30.00 | 30.20 | 29.65 | 30.00 | 28.84 | 0.33% | 53,446 |
| Aug 3, 2026 | 29.30 | 30.25 | 29.30 | 29.90 | 28.75 | - | 51,037 |
| Jul 31, 2026 | 29.95 | 30.80 | 29.70 | 29.90 | 28.75 | 3.10% | 102,846 |
| Jul 30, 2026 | 29.50 | 30.25 | 28.90 | 29.00 | 27.88 | -1.69% | 318,217 |
| Jul 29, 2026 | 29.90 | 30.20 | 28.30 | 29.50 | 28.36 | - | 474,222 |
| Jul 28, 2026 | 29.60 | 29.70 | 29.10 | 29.50 | 28.36 | -1.34% | 117,742 |
| Jul 27, 2026 | 29.50 | 29.95 | 29.50 | 29.90 | 28.75 | 1.18% | 133,511 |
| Jul 24, 2026 | 29.80 | 29.80 | 29.30 | 29.55 | 28.41 | -0.67% | 58,286 |
| Jul 23, 2026 | 29.80 | 30.40 | 29.50 | 29.75 | 28.60 | -0.83% | 38,326 |
| Jul 22, 2026 | 29.55 | 30.05 | 29.20 | 30.00 | 28.84 | 1.52% | 109,743 |
| Jul 21, 2026 | 28.90 | 30.05 | 28.90 | 29.55 | 28.41 | 2.25% | 154,284 |
| Jul 20, 2026 | 28.55 | 29.20 | 28.10 | 28.90 | 27.78 | 1.05% | 157,301 |