Taipei Exchange - Delayed Quote TWD

ACULA Technology Corp. (3434.TWO)

Compare
29.45
+0.35
+(1.20%)
At close: January 17 at 1:30:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202529.4529.4528.8529.4529.4558,000
Jan 16, 202529.9530.0029.0029.1029.1086,000
Jan 15, 202528.8530.5028.8529.6029.60267,000
Jan 14, 202529.4029.6028.0028.6528.65284,000
Jan 13, 202528.0530.8528.0529.4029.40604,000
Jan 10, 202528.0028.0527.9028.0528.0568,000
Jan 9, 202528.3028.3027.8027.8027.80100,000
Jan 8, 202528.1028.2028.1028.2028.205,000
Jan 7, 202528.4528.4528.3528.4528.455,000
Jan 6, 202528.4528.5028.2528.4528.4529,000
Jan 3, 202528.2028.2528.2028.2528.252,000
Jan 2, 202528.2028.5028.1528.3028.3012,000
Dec 31, 202428.3528.5028.2028.5028.505,000
Dec 30, 202428.2028.3528.0028.3528.356,000
Dec 27, 202428.5528.5527.9028.4528.4527,000
Dec 26, 202428.3028.5528.3028.5528.559,000
Dec 25, 202428.1528.4528.1528.3528.3516,000
Dec 24, 202427.9528.3027.9528.1028.1017,000
Dec 23, 202428.8528.8528.0028.2028.2015,000
Dec 20, 202428.4528.4528.1028.2028.2019,000
Dec 19, 202428.7528.7528.2528.4528.4513,000
Dec 18, 202428.8029.5028.5528.9528.9528,000
Dec 17, 202430.3030.3028.9529.5029.5058,000
Dec 16, 202428.0030.5027.9530.5030.50104,000
Dec 13, 202428.8028.8028.4028.4028.4026,000
Dec 12, 202429.1529.2028.9028.9028.9042,000
Dec 11, 202429.7029.7029.1029.1529.1554,000
Dec 10, 202429.7529.7529.0029.1529.1588,000
Dec 9, 202428.0029.6028.0029.2029.20141,000
Dec 6, 202428.0028.0027.9028.0028.007,000
Dec 5, 202428.3028.3027.8528.3028.3019,000
Dec 4, 202428.0028.3028.0028.3028.307,000
Dec 3, 202428.2028.2027.9027.9027.908,000
Dec 2, 202428.0028.1027.8528.0028.0027,000
Nov 29, 202427.8027.9527.6527.9527.956,000
Nov 28, 202427.8027.8027.5027.8027.804,000
Nov 27, 202427.9028.4027.8027.8027.8037,000
Nov 26, 202428.0028.0028.0028.0028.00-
Nov 25, 202427.6028.0027.6028.0028.0027,000
Nov 22, 202427.6027.6027.4027.6027.6015,000
Nov 21, 202427.7027.7027.3027.6027.608,000
Nov 20, 202427.7027.7027.3027.7027.706,290
Nov 19, 202427.5527.8027.5527.6527.6512,000
Nov 18, 202427.1027.5527.1027.5527.557,000
Nov 15, 202427.5027.6027.3527.6027.6033,000
Nov 14, 202427.3527.9027.2527.9027.9014,000
Nov 13, 202427.4027.4027.3527.4027.409,000
Nov 12, 202427.0527.6527.0527.6027.6014,000
Nov 11, 202427.2027.9027.2027.3527.358,000
Nov 8, 202427.8528.0527.3027.4527.4534,000
Nov 7, 202427.8028.2027.6027.7527.7537,000
Nov 6, 202427.2027.3026.9027.2527.2532,000
Nov 5, 202426.8027.0026.8027.0027.009,000
Nov 4, 202427.4527.6027.2027.2027.2024,000
Nov 1, 202427.3527.8527.3527.6527.6511,000
Oct 30, 202427.8027.9027.2027.9027.9019,000
Oct 29, 202427.8027.8027.2027.7027.7033,000
Oct 28, 202428.2028.2027.7027.7027.7056,000
Oct 25, 202428.3028.8528.2028.2528.2543,000
Oct 24, 202428.0028.3527.7028.3528.3559,000
Oct 23, 202428.2028.3527.6528.3528.3552,000
Oct 22, 202428.0028.2027.9028.1028.1025,000
Oct 21, 202427.7028.3527.5528.3528.3523,000
Oct 18, 202428.0028.0027.6028.0028.0044,000
Oct 17, 202428.4028.4027.6027.8527.85118,000
Oct 16, 202428.0028.9028.0028.4028.4079,000
Oct 15, 202429.9530.2528.0028.0028.00538,000
Oct 14, 202428.5029.4028.1029.4029.40563,000
Oct 11, 202426.7526.7526.6526.7526.7518,000
Oct 9, 202427.5527.5526.6026.6526.6535,000
Oct 8, 202426.8026.8526.8026.8526.8526,000
Oct 7, 202426.9527.0026.9526.9526.9529,000
Oct 4, 202427.0027.1526.7026.8526.8554,000
Oct 1, 202427.5527.9026.2527.1027.10200,000
Sep 30, 202428.3028.3027.7028.0028.0037,000
Sep 27, 202428.4028.4027.9528.3028.3046,000
Sep 26, 202428.4028.7528.1528.2028.2031,000
Sep 25, 202428.3528.5028.1028.1028.1021,000
Sep 24, 202428.8028.9027.8027.8027.8044,000
Sep 23, 202428.5028.7028.2028.7028.7028,000
Sep 20, 202428.3028.3028.1028.2028.2022,000
Sep 19, 202427.7528.3527.7528.2528.2535,000
Sep 18, 202428.1028.1027.6527.9527.9532,000
Sep 16, 202428.8529.3527.8028.0528.05190,000
Sep 13, 202428.9028.9028.8028.8028.8021,000
Sep 12, 202428.5028.8028.3028.8028.8020,000
Sep 11, 202428.5028.5028.0028.3028.3015,000
Sep 10, 202429.5529.5528.5028.5028.5016,000
Sep 9, 202429.0029.7029.0029.4529.456,000
Sep 6, 202430.0030.0029.6029.7529.7527,000
Sep 5, 202430.9030.9529.6029.9529.95151,000
Sep 4, 202428.5031.5028.0031.5031.5034,000
Sep 3, 202428.8529.7528.6029.2529.2520,000
Sep 2, 202429.0029.2028.7029.2029.2059,000
Aug 30, 202429.0029.2528.7529.0529.0546,000
Aug 29, 202428.7529.0028.7528.7528.7522,000
Aug 28, 202428.9029.3528.6028.9028.9015,000
Aug 27, 202428.6028.9528.6028.9028.9029,000
Aug 26, 2024 0.15 Dividend
Aug 26, 202429.3029.5528.8029.2029.2033,000
Aug 26, 2024 1035:1000 Stock Splits
Aug 23, 202428.7029.4728.5529.4729.3245,540
Aug 22, 202428.7028.9928.7028.7928.6513,455
Aug 21, 202428.9928.9928.2128.7428.6054,855
Aug 20, 202428.8928.9928.8928.9928.8421,735
Aug 19, 202428.3129.2828.1628.8928.7497,290
Aug 16, 202428.8929.8628.5028.7928.6587,975
Aug 15, 202427.9729.5727.9728.8928.74167,670
Aug 14, 202427.2027.3927.0527.2527.1147,610
Aug 13, 202426.9127.4426.7627.2027.06101,430
Aug 12, 202427.5828.3627.5827.7827.64155,250
Aug 9, 202426.0927.2025.9927.2027.06162,495
Aug 8, 202424.6424.7324.2524.7324.6125,875
Aug 7, 202423.8224.8823.8224.6424.5149,680
Aug 6, 202425.1225.1222.6123.4823.36182,160
Aug 5, 202427.6327.6324.8825.1224.99136,620
Aug 2, 202427.9228.2627.5827.6327.4961,065
Aug 1, 202428.6529.2828.0228.3628.21122,130
Jul 31, 202428.2628.2628.2628.2628.128,280
Jul 30, 202427.5828.2627.5828.2628.1235,190
Jul 29, 202428.0228.7027.8328.0727.9234,155
Jul 26, 202427.1528.0227.0528.0227.8832,085
Jul 23, 202428.3628.5027.9227.9227.7849,680
Jul 22, 202428.8428.8428.1228.1628.02115,920
Jul 19, 202429.5729.7128.7929.4729.3299,360
Jul 18, 202430.2430.2429.2829.9029.75137,655
Jul 17, 202430.1930.4829.9530.2430.0990,045
Jul 16, 202430.0530.4329.8630.0529.9081,765
Jul 15, 202431.0631.1129.8630.4330.28101,430
Jul 12, 202430.7231.2130.6330.6830.5251,750
Jul 11, 202431.4031.4030.5331.1130.9593,150
Jul 10, 202431.0631.4030.1931.4031.24108,675
Jul 9, 202430.7230.7229.1830.5330.38160,425
Jul 8, 202432.4232.7130.4330.5330.38466,785
Jul 5, 202431.3533.6231.3532.8532.68814,545
Jul 4, 202431.9832.3231.1631.1631.00460,575
Jul 3, 202431.1631.8830.3431.3531.19296,010
Jul 2, 202430.4331.6430.3430.3930.23204,930
Jul 1, 202429.9030.8229.7629.9529.80161,460
Jun 28, 202430.2930.4829.8629.9529.80107,640
Jun 27, 202432.2732.5129.9030.1029.94496,800
Jun 26, 202431.3031.9830.8231.6431.48642,735
Jun 25, 202429.3230.4328.6530.1930.04213,210
Jun 24, 202430.2931.4529.4729.4729.32651,015
Jun 21, 202428.9929.9528.8429.7629.61234,945
Jun 20, 202428.1629.8128.1628.8428.69323,955
Jun 19, 202428.0228.0227.8327.8327.6816,560
Jun 18, 202428.0228.2627.8327.8327.6845,540
Jun 17, 202427.9728.2627.9228.0227.8847,610
Jun 14, 202427.8728.1227.8327.9727.8357,960
Jun 13, 202428.3128.3127.7327.9227.7850,715
Jun 12, 202428.0728.4128.0228.1227.9746,575
Jun 11, 202429.2329.3727.9728.0227.88178,020
Jun 7, 202428.6029.4228.5529.1829.03143,865
Jun 6, 202430.4332.0828.3628.3628.21907,695
Jun 5, 202429.1830.4329.0829.8629.70377,775
Jun 4, 202429.2329.2828.7428.9928.8458,995
Jun 3, 202429.3729.3728.8929.1328.9844,505
May 31, 202428.8429.2828.7429.0328.8947,610
May 30, 202429.2329.3728.8428.8428.6982,800
May 29, 202429.5230.1429.0829.2329.08175,950
May 28, 202429.2329.3228.9929.0828.9394,185
May 27, 202429.7630.0529.1329.1829.03125,235
May 24, 202428.9929.9528.9929.5729.41160,425
May 23, 202428.5030.4328.2129.2829.13543,375
May 22, 202428.0728.4128.0728.1628.0292,115
May 21, 202427.7327.9727.6327.9727.8323,805
May 20, 202427.7327.9227.5827.7327.5965,205
May 17, 202427.9728.0227.6827.7827.6421,735
May 16, 202427.9227.9227.5827.8327.6837,260
May 15, 202427.7327.9227.2527.6827.5481,765
May 14, 202427.6827.6827.2027.5427.4062,100
May 13, 202427.6827.6827.2927.3427.2065,205
May 10, 202427.9728.8427.9728.0227.88106,605
May 9, 202427.5428.5027.5427.8727.73121,095
May 8, 202427.2527.5827.2027.3427.2023,805
May 7, 202427.5427.5427.2527.2527.1118,630
May 6, 202427.7327.7327.2927.4427.3026,910
May 3, 202428.0728.0727.4927.4927.3531,050
May 2, 202427.3427.5427.2927.5427.4014,490
Apr 30, 202428.0728.0727.3427.6327.4960,030
Apr 29, 202428.0228.0227.5427.8327.6862,100
Apr 26, 202428.2628.3127.7828.0227.8871,415
Apr 25, 202428.3128.5527.8327.8327.6889,010
Apr 24, 202427.9729.6127.9728.4528.31461,610
Apr 23, 202427.1528.7926.9127.9727.83352,935
Apr 22, 202426.8627.2026.8126.8126.68136,620
Apr 19, 202427.3927.6326.5726.8126.68130,410
Apr 18, 202427.2027.3426.8627.1026.96132,480
Apr 17, 202427.2928.0226.9126.9126.77143,865
Apr 16, 202428.4528.7926.1426.8126.68249,435
Apr 15, 202428.2628.7928.1628.4128.26112,815
Apr 12, 202428.9428.9428.4128.6028.4550,715
Apr 11, 202428.0229.2328.0228.4528.3185,905
Apr 10, 202428.0729.1828.0728.5528.41139,725
Apr 9, 202428.2128.2127.7827.8727.7326,910
Apr 8, 202427.6327.9227.5427.6827.5448,645
Apr 3, 202428.0228.0227.1527.3927.25120,060
Apr 2, 202429.3229.3227.7328.0227.88233,910
Apr 1, 202428.9929.4728.7928.9928.8499,360
Mar 29, 202429.5729.6128.9929.0828.9348,645
Mar 28, 202429.4229.5728.7028.9428.7992,115
Mar 27, 202430.0530.0529.5729.5729.4145,540
Mar 26, 202430.2430.4829.5729.6629.51100,395
Mar 25, 202429.7629.9529.4229.9029.7572,450
Mar 22, 202429.0830.1429.0829.4229.27159,390
Mar 21, 202429.5229.5728.7929.1328.98122,130
Mar 20, 202429.4729.4729.4729.4729.32-
Mar 19, 202429.4729.7129.3729.4729.3281,765
Mar 18, 202429.1329.1329.1329.1328.98-
Mar 15, 202430.1030.2928.7929.1328.98453,330
Mar 14, 202431.2631.4030.4830.7230.57139,725
Mar 13, 202432.1332.1730.9230.9230.76294,975
Mar 12, 202432.9032.9531.4032.0831.91756,585
Mar 11, 202430.1431.1130.1430.4330.28150,075
Mar 8, 202431.8432.0829.5230.3430.18558,900
Mar 7, 202433.0935.2730.9231.1130.951,505,925
Mar 6, 202432.1333.6231.5032.9032.73918,045
Mar 5, 202433.0033.2931.3031.4531.291,315,485
Mar 4, 202433.3335.1232.8533.3333.163,709,440
Mar 1, 202429.2331.9329.1831.9331.77813,510
Feb 29, 202428.9429.3228.7929.0328.89153,180
Feb 27, 202428.9929.3228.6528.7928.65152,145
Feb 26, 202428.7929.2828.6028.9428.79156,285
Feb 23, 202430.1030.1028.7028.7428.60232,875
Feb 22, 202429.7130.2429.5729.9029.75208,035
Feb 21, 202429.4729.9529.0329.5229.37200,790
Feb 20, 202429.7630.3429.0829.2329.08180,090
Feb 19, 202430.6330.6329.5729.7629.61210,105
Feb 16, 202429.8630.6329.6630.2930.14326,025
Feb 15, 202429.2830.2428.7429.5729.41281,520
Feb 5, 202430.4330.7728.4128.9928.84657,225
Feb 2, 202432.5132.6130.2430.2430.091,165,410
Feb 1, 202434.3035.4632.5132.5132.355,021,820
Jan 31, 202429.9533.3329.9533.3333.162,511,945
Jan 30, 202433.0433.1430.0030.3430.183,585,240
Jan 29, 202431.8832.8031.3532.8032.633,714,615
Jan 26, 202427.4429.8627.4429.8629.701,051,560
Jan 25, 202426.9627.2026.9127.1527.0130,015
Jan 24, 202426.8627.2926.7626.9626.8232,085
Jan 23, 202426.5226.8626.5226.7126.587,245
Jan 22, 202426.8626.8626.6726.7626.639,315
Jan 19, 202426.8626.9126.6726.7626.6313,455
Jan 18, 202426.5226.7626.5226.7626.6318,630
Jan 17, 202426.5226.5226.4726.4726.3432,085

Related Tickers

4924.TWO HTM International Holding Ltd.
20.15
-1.47%
 
4987.TWO Godex International Co., Ltd
87.50
-1.35%
 
5465.TWO Loyalty Founder Enterprise Co.,Ltd.
37.65
-6.11%
 
6485.TWO ASolid Technology Co., Ltd.
45.25
+2.49%
 
6228.TWO Pacific Image Electronics Co., Ltd.
21.20
0.00%
 
8088.TWO Panram International Corp.
19.95
-1.48%
 
8071.TWO ABICO NetCom Co.,Ltd.
21.60
+5.37%
 
6570.TWO Aplex Technology Inc.
52.80
-0.75%
 
6928.TW Ubiqconn Technology, Inc.
63.20
-3.81%
 
6922.TWO Neousys Technology Inc.
194.00
+3.74%