ACULA Technology Corp. (TPEX:3434)
Taiwan · Delayed Price · Currency is TWD 30.75
-0.25 (-0.81%)
Aug 19, 2026, 1:30 PM CST
ACULA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 30.90 | 31.20 | 30.70 | 30.75 | 30.75 | -0.81% | 29,416 |
| Aug 18, 2026 | 31.30 | 31.30 | 30.65 | 31.00 | 31.00 | -0.96% | 51,186 |
| Aug 17, 2026 | 30.85 | 31.55 | 30.70 | 31.30 | 31.30 | 1.95% | 109,927 |
| Aug 14, 2026 | 30.25 | 30.75 | 30.00 | 30.70 | 30.70 | 2.33% | 76,973 |
| Aug 13, 2026 | 30.00 | 30.50 | 29.80 | 30.00 | 30.00 | - | 120,079 |
| Aug 12, 2026 | 29.90 | 30.05 | 29.55 | 30.00 | 30.00 | 0.33% | 32,588 |
| Aug 11, 2026 | 31.00 | 31.05 | 29.50 | 29.90 | 29.90 | -5.23% | 222,995 |
| Aug 10, 2026 | 30.90 | 31.60 | 30.80 | 31.55 | 31.55 | 2.44% | 200,373 |
| Aug 7, 2026 | 31.00 | 31.05 | 30.40 | 30.80 | 30.80 | -0.65% | 100,433 |
| Aug 6, 2026 | 30.55 | 31.00 | 30.15 | 31.00 | 31.00 | 2.48% | 123,792 |
| Aug 5, 2026 | 30.20 | 30.50 | 30.00 | 30.25 | 30.25 | 0.83% | 115,310 |
| Aug 4, 2026 | 30.00 | 30.20 | 29.65 | 30.00 | 30.00 | 0.33% | 53,446 |
| Aug 3, 2026 | 29.30 | 30.25 | 29.30 | 29.90 | 29.90 | - | 51,037 |
| Jul 31, 2026 | 29.95 | 30.80 | 29.70 | 29.90 | 29.90 | 3.10% | 102,846 |
| Jul 30, 2026 | 29.50 | 30.25 | 28.90 | 29.00 | 29.00 | -1.69% | 318,217 |
| 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 |