AcBel Polytech Inc. (6282.TW)

Compare

30.70

+0.25

+(0.82%)

At close: January 22 at 1:30:38 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	30.80	30.80	30.40	30.70	30.70	1,885,962
Jan 21, 2025	30.40	31.10	30.40	30.45	30.45	1,490,857
Jan 20, 2025	30.20	30.70	30.00	30.65	30.65	1,685,912
Jan 17, 2025	30.40	30.45	30.05	30.15	30.15	1,323,601
Jan 16, 2025	30.50	30.55	30.20	30.20	30.20	1,238,925
Jan 15, 2025	29.80	30.50	29.80	30.10	30.10	3,599,301
Jan 14, 2025	29.45	29.90	29.30	29.75	29.75	1,606,001
Jan 13, 2025	29.35	29.45	28.50	29.35	29.35	2,744,825
Jan 10, 2025	30.10	30.10	29.20	29.30	29.30	3,738,553
Jan 9, 2025	31.00	31.25	30.00	30.10	30.10	2,604,721
Jan 8, 2025	30.55	31.00	30.25	31.00	31.00	2,001,799
Jan 7, 2025	30.80	31.10	30.35	30.55	30.55	2,125,291
Jan 6, 2025	30.45	30.65	30.10	30.60	30.60	1,666,382
Jan 3, 2025	30.90	30.90	30.10	30.10	30.10	2,131,239
Jan 2, 2025	30.30	31.05	30.05	30.80	30.80	2,601,698
Dec 31, 2024	30.60	30.65	30.00	30.25	30.25	2,256,596
Dec 30, 2024	31.15	31.30	30.70	30.75	30.75	1,070,392
Dec 27, 2024	31.65	31.65	31.00	31.10	31.10	1,187,929
Dec 26, 2024	31.30	31.75	31.05	31.05	31.05	1,539,272
Dec 25, 2024	31.50	31.55	30.90	31.10	31.10	1,536,105
Dec 24, 2024	30.95	31.40	30.85	31.15	31.15	2,239,243
Dec 23, 2024	30.30	31.25	30.30	30.60	30.60	2,006,198
Dec 20, 2024	30.35	30.80	29.90	30.10	30.10	3,242,843
Dec 19, 2024	30.15	30.60	30.10	30.45	30.45	1,906,311
Dec 18, 2024	30.65	31.20	30.30	30.90	30.90	2,988,106
Dec 17, 2024	30.20	30.85	30.20	30.60	30.60	1,825,763
Dec 16, 2024	31.35	31.45	30.05	30.10	30.10	4,421,874
Dec 13, 2024	31.70	31.70	31.00	31.25	31.25	2,906,098
Dec 12, 2024	32.05	32.65	31.70	31.70	31.70	1,987,738
Dec 11, 2024	32.25	32.30	31.75	31.85	31.85	2,327,785
Dec 10, 2024	32.55	33.25	32.25	32.25	32.25	2,047,834
Dec 9, 2024	33.55	33.55	32.40	32.50	32.50	3,118,644
Dec 6, 2024	33.60	34.10	33.15	33.25	33.25	2,235,022
Dec 5, 2024	34.20	34.35	33.45	33.50	33.50	3,220,044
Dec 4, 2024	33.70	34.30	33.60	34.10	34.10	3,860,899
Dec 3, 2024	33.50	34.10	33.50	33.65	33.65	2,983,558
Dec 2, 2024	33.50	34.60	33.25	33.25	33.25	6,887,198
Nov 29, 2024	32.85	33.45	32.40	33.10	33.10	2,643,785
Nov 28, 2024	33.95	34.20	32.75	32.85	32.85	5,152,849
Nov 27, 2024	33.90	34.90	33.65	33.90	33.90	6,843,974
Nov 26, 2024	35.25	35.45	34.05	34.05	34.05	10,247,839
Nov 25, 2024	34.55	35.20	34.25	35.20	35.20	13,348,627
Nov 22, 2024	34.50	34.90	33.90	34.55	34.55	15,233,845
Nov 21, 2024	33.50	34.50	33.50	34.40	34.40	18,495,906
Nov 20, 2024	33.50	33.50	33.50	33.50	33.50	17,547,054
Nov 19, 2024	30.90	32.50	30.90	32.00	32.00	5,371,182
Nov 18, 2024	32.10	32.45	30.90	30.95	30.95	4,060,936
Nov 15, 2024	32.25	32.65	31.65	31.85	31.85	3,419,796
Nov 14, 2024	33.70	33.70	32.00	32.05	32.05	13,981,539
Nov 13, 2024	30.35	33.70	30.25	33.70	33.70	17,031,823
Nov 12, 2024	31.00	31.15	30.30	30.65	30.65	4,337,714
Nov 11, 2024	31.65	31.65	30.90	31.40	31.40	2,824,305
Nov 8, 2024	32.90	32.90	31.65	31.70	31.70	5,669,436
Nov 7, 2024	33.75	33.75	32.90	32.90	32.90	4,724,091
Nov 6, 2024	33.20	33.90	33.15	33.75	33.75	1,654,302
Nov 5, 2024	32.65	33.45	32.65	33.15	33.15	1,355,600
Nov 4, 2024	32.85	33.10	32.50	32.70	32.70	1,100,298
Nov 1, 2024	31.70	33.20	31.45	33.20	33.20	2,074,822
Oct 30, 2024	33.15	33.15	32.05	32.05	32.05	1,404,445
Oct 29, 2024	33.50	33.60	32.60	32.80	32.80	2,097,507
Oct 28, 2024	33.90	33.95	33.20	33.65	33.65	1,892,499
Oct 25, 2024	33.95	35.15	33.80	33.80	33.80	5,826,689
Oct 24, 2024	34.00	34.00	33.30	33.40	33.40	2,045,882
Oct 23, 2024	34.15	34.55	33.80	33.80	33.80	1,967,263
Oct 22, 2024	34.30	34.30	33.85	34.10	34.10	1,289,507
Oct 21, 2024	34.05	34.45	33.85	34.30	34.30	1,508,020
Oct 18, 2024	34.30	34.50	33.75	33.85	33.85	1,651,684
Oct 17, 2024	34.60	34.80	34.15	34.30	34.30	2,301,911
Oct 16, 2024	33.70	34.50	33.40	34.50	34.50	2,701,396
Oct 15, 2024	34.00	34.60	33.80	33.80	33.80	2,338,062
Oct 14, 2024	33.25	33.95	33.20	33.75	33.75	2,093,178
Oct 11, 2024	33.10	33.90	33.10	33.20	33.20	1,685,562
Oct 9, 2024	33.50	33.65	32.95	33.00	33.00	1,265,026
Oct 8, 2024	33.80	34.00	33.20	33.35	33.35	1,300,668
Oct 7, 2024	33.90	34.40	33.85	34.00	34.00	1,020,616
Oct 4, 2024	34.00	34.40	33.80	33.90	33.90	1,192,965
Oct 1, 2024	34.10	34.30	33.55	34.30	34.30	1,266,428
Sep 30, 2024	34.20	34.50	33.95	34.00	34.00	1,548,143
Sep 27, 2024	33.50	34.35	33.40	34.25	34.25	3,100,916
Sep 26, 2024	33.70	33.80	33.15	33.20	33.20	1,358,996
Sep 25, 2024	33.20	33.50	33.20	33.25	33.25	1,390,999
Sep 24, 2024	33.45	33.45	32.80	32.95	32.95	1,112,934
Sep 23, 2024	33.00	33.30	33.00	33.20	33.20	1,253,185
Sep 20, 2024	33.20	33.30	32.70	33.00	33.00	1,887,474
Sep 19, 2024	32.50	33.00	32.15	32.85	32.85	2,359,828
Sep 18, 2024	32.85	32.85	32.20	32.25	32.25	1,728,487
Sep 16, 2024	32.50	32.80	32.25	32.80	32.80	1,417,266
Sep 13, 2024	32.15	32.30	31.80	32.30	32.30	1,466,035
Sep 12, 2024	32.00	32.15	31.70	32.00	32.00	1,701,583
Sep 11, 2024	31.80	31.90	31.45	31.50	31.50	1,484,801
Sep 10, 2024	32.25	32.50	31.30	31.55	31.55	2,526,444
Sep 9, 2024	31.00	32.25	30.70	32.20	32.20	1,965,897
Sep 6, 2024	32.25	32.30	31.75	31.85	31.85	1,626,899
Sep 5, 2024	32.50	33.15	31.85	31.90	31.90	2,462,098
Sep 4, 2024	32.75	32.90	31.60	32.05	32.05	4,100,638
Sep 3, 2024	34.65	34.90	34.10	34.10	34.10	1,817,210
Sep 2, 2024	0.50 Dividend
Sep 2, 2024	34.85	34.95	34.50	34.65	34.65	2,012,767
Aug 30, 2024	35.10	35.30	34.60	35.00	34.50	3,101,768
Aug 29, 2024	34.60	34.95	34.45	34.95	34.45	2,629,978
Aug 28, 2024	35.20	35.30	34.70	34.80	34.30	2,235,791
Aug 27, 2024	35.20	35.45	34.95	35.10	34.60	1,670,809
Aug 26, 2024	35.05	35.70	35.00	35.30	34.80	2,514,638
Aug 23, 2024	35.05	35.05	34.35	35.00	34.50	3,432,439
Aug 22, 2024	35.00	35.80	35.00	35.35	34.84	3,383,938
Aug 21, 2024	35.10	35.40	34.80	34.90	34.40	3,304,126
Aug 20, 2024	35.45	35.55	35.05	35.10	34.60	1,975,285
Aug 19, 2024	34.75	35.40	34.75	35.15	34.65	2,536,597
Aug 16, 2024	35.20	35.35	34.65	34.75	34.25	2,183,881
Aug 15, 2024	35.45	35.45	34.75	34.80	34.30	2,213,843
Aug 14, 2024	35.20	35.45	34.85	35.45	34.94	3,133,299
Aug 13, 2024	35.30	35.30	34.65	34.85	34.35	2,685,948
Aug 12, 2024	33.95	35.50	33.95	35.30	34.80	4,375,991
Aug 9, 2024	34.30	34.75	34.10	34.25	33.76	3,649,295
Aug 8, 2024	33.65	34.15	33.15	33.75	33.27	4,156,073
Aug 7, 2024	31.80	33.95	31.55	33.95	33.47	9,127,494
Aug 6, 2024	32.00	32.50	28.80	30.90	30.46	12,663,695
Aug 5, 2024	34.50	34.50	31.95	31.95	31.49	9,002,761
Aug 2, 2024	36.00	36.40	35.40	35.50	34.99	4,418,302
Aug 1, 2024	36.30	36.85	36.30	36.85	36.32	3,140,769
Jul 31, 2024	35.80	36.30	35.60	35.90	35.39	1,939,599
Jul 30, 2024	35.70	35.95	35.05	35.90	35.39	4,326,159
Jul 29, 2024	37.10	37.25	35.55	35.80	35.29	5,937,548
Jul 26, 2024	36.10	37.25	35.85	36.75	36.22	3,984,199
Jul 23, 2024	37.20	37.60	37.10	37.15	36.62	3,623,837
Jul 22, 2024	37.80	37.85	36.35	36.70	36.18	7,089,123
Jul 19, 2024	38.80	38.90	37.90	37.95	37.41	6,923,635
Jul 18, 2024	39.05	39.45	38.60	38.95	38.39	4,114,446
Jul 17, 2024	39.45	39.90	39.30	39.30	38.74	4,502,746
Jul 16, 2024	39.35	39.80	39.10	39.25	38.69	3,884,512
Jul 15, 2024	39.70	39.80	39.00	39.10	38.54	5,395,353
Jul 12, 2024	39.40	39.95	39.00	39.60	39.03	6,781,640
Jul 11, 2024	41.35	41.45	39.40	39.45	38.89	21,813,891
Jul 10, 2024	39.30	39.85	39.10	39.20	38.64	3,811,863
Jul 9, 2024	40.20	40.30	38.75	39.15	38.59	7,891,061
Jul 8, 2024	40.70	40.70	39.80	40.10	39.53	9,672,982
Jul 5, 2024	39.95	41.15	39.60	40.25	39.67	20,811,119
Jul 4, 2024	39.60	40.20	39.20	39.90	39.33	11,209,816
Jul 3, 2024	38.95	40.50	38.85	39.55	38.98	32,963,354
Jul 2, 2024	38.45	38.45	38.00	38.25	37.70	3,566,999
Jul 1, 2024	39.10	39.10	38.20	38.30	37.75	5,052,294
Jun 28, 2024	38.85	39.25	38.70	38.85	38.29	3,731,712
Jun 27, 2024	38.60	39.50	38.60	38.70	38.15	6,835,119
Jun 26, 2024	39.45	39.55	38.80	38.90	38.34	4,271,424
Jun 25, 2024	38.75	39.40	37.95	39.40	38.84	9,110,208
Jun 24, 2024	39.15	39.20	38.50	38.50	37.95	5,070,924
Jun 21, 2024	39.00	39.30	38.75	39.05	38.49	5,845,455
Jun 20, 2024	39.10	39.50	38.75	39.00	38.44	7,678,504
Jun 19, 2024	39.90	39.95	39.00	39.10	38.54	18,275,397
Jun 18, 2024	38.10	39.75	37.60	39.70	39.13	36,360,812
Jun 17, 2024	38.10	38.45	37.65	37.90	37.36	6,392,410
Jun 14, 2024	37.45	38.30	37.40	37.75	37.21	6,714,412
Jun 13, 2024	37.10	37.40	36.85	37.20	36.67	3,892,716
Jun 12, 2024	37.95	37.95	36.90	37.05	36.52	6,226,610
Jun 11, 2024	37.65	38.40	37.55	37.70	37.16	8,344,502
Jun 7, 2024	36.90	37.70	36.90	37.60	37.06	3,708,752
Jun 6, 2024	37.40	37.55	36.60	36.90	36.37	5,287,778
Jun 5, 2024	37.45	37.80	36.90	36.90	36.37	4,483,795
Jun 4, 2024	37.25	37.70	37.15	37.25	36.72	3,541,489
Jun 3, 2024	37.85	38.05	37.25	37.40	36.87	3,545,057
May 31, 2024	37.60	37.80	37.40	37.50	36.96	3,686,855
May 30, 2024	37.70	38.30	37.35	37.40	36.87	5,249,042
May 29, 2024	38.10	38.25	37.70	37.70	37.16	3,818,256
May 28, 2024	37.70	38.15	37.55	38.10	37.56	5,854,822
May 27, 2024	36.50	37.70	36.45	37.65	37.11	7,596,786
May 24, 2024	37.00	37.00	36.30	36.40	35.88	10,210,457
May 23, 2024	37.75	37.75	37.10	37.15	36.62	6,220,191
May 22, 2024	38.20	38.20	37.75	37.75	37.21	3,726,805
May 21, 2024	37.90	38.35	37.25	38.00	37.46	5,927,139
May 20, 2024	37.60	38.00	37.35	37.60	37.06	4,894,890
May 17, 2024	37.40	37.65	37.30	37.45	36.92	3,358,216
May 16, 2024	37.30	37.60	37.20	37.35	36.82	3,811,421
May 15, 2024	37.40	37.85	37.10	37.10	36.57	5,686,407
May 14, 2024	37.35	37.60	37.15	37.35	36.82	4,570,059
May 13, 2024	37.60	37.75	37.20	37.20	36.67	4,124,288
May 10, 2024	37.45	37.60	37.00	37.55	37.01	5,251,252
May 9, 2024	38.10	38.15	37.20	37.30	36.77	6,100,683
May 8, 2024	37.95	38.05	37.00	37.95	37.41	12,379,524
May 7, 2024	38.90	39.00	38.10	38.30	37.75	9,736,322
May 6, 2024	39.45	39.65	38.50	38.90	38.34	9,905,634
May 3, 2024	40.25	40.25	39.30	39.35	38.79	4,701,887
May 2, 2024	39.80	40.05	39.00	40.00	39.43	3,823,708
Apr 30, 2024	40.15	40.25	39.60	39.75	39.18	3,855,273
Apr 29, 2024	39.90	39.95	39.40	39.90	39.33	4,340,945
Apr 26, 2024	40.00	40.25	39.40	39.50	38.94	5,084,545
Apr 25, 2024	40.45	40.45	39.80	39.85	39.28	4,508,963
Apr 24, 2024	39.30	40.45	39.30	40.40	39.82	7,773,390
Apr 23, 2024	39.65	40.10	38.70	38.85	38.29	6,736,617
Apr 22, 2024	40.15	40.90	39.35	39.35	38.79	11,300,934
Apr 19, 2024	40.35	41.10	38.65	39.50	38.94	12,436,899
Apr 18, 2024	40.90	41.50	40.35	40.40	39.82	16,837,649
Apr 17, 2024	38.55	40.95	38.55	40.75	40.17	14,941,181
Apr 16, 2024	39.85	39.85	38.10	38.30	37.75	7,661,878
Apr 15, 2024	40.25	40.65	39.85	39.90	39.33	5,371,971
Apr 12, 2024	40.85	40.85	39.85	40.45	39.87	10,270,823
Apr 11, 2024	39.70	40.55	39.60	40.25	39.67	15,076,105
Apr 10, 2024	39.25	39.55	39.00	39.20	38.64	3,932,314
Apr 9, 2024	38.55	39.05	38.55	39.00	38.44	3,565,927
Apr 8, 2024	38.90	39.00	38.30	38.50	37.95	4,543,289
Apr 3, 2024	39.10	39.10	38.80	38.85	38.29	2,906,095
Apr 2, 2024	39.65	39.70	38.90	39.10	38.54	3,920,949
Apr 1, 2024	38.85	39.60	38.85	39.40	38.84	4,339,489
Mar 29, 2024	39.10	39.20	38.70	38.80	38.25	3,485,000
Mar 28, 2024	39.00	39.25	38.85	38.90	38.34	5,250,996
Mar 27, 2024	39.20	39.55	38.85	39.00	38.44	5,799,522
Mar 26, 2024	39.75	40.15	39.10	39.15	38.59	6,240,645
Mar 25, 2024	40.30	40.40	39.70	39.90	39.33	5,003,397
Mar 22, 2024	40.75	40.80	40.05	40.20	39.63	6,806,680
Mar 21, 2024	39.80	40.40	39.80	40.30	39.72	6,086,802
Mar 20, 2024	40.40	40.40	39.65	39.65	39.08	4,955,570
Mar 19, 2024	39.80	40.30	39.70	39.80	39.23	6,668,297
Mar 18, 2024	39.45	39.75	39.30	39.65	39.08	3,872,815
Mar 15, 2024	39.00	39.80	39.00	39.80	39.23	5,197,954
Mar 14, 2024	39.10	39.50	38.90	39.20	38.64	4,336,886
Mar 13, 2024	40.35	40.50	39.00	39.05	38.49	11,267,351
Mar 12, 2024	40.15	40.65	40.05	40.30	39.72	3,870,397
Mar 11, 2024	39.50	40.20	39.50	40.00	39.43	3,667,653
Mar 8, 2024	40.10	40.40	39.40	39.85	39.28	8,327,548
Mar 7, 2024	41.25	41.25	40.00	40.00	39.43	11,224,036
Mar 6, 2024	41.60	41.90	41.00	41.10	40.51	6,856,378
Mar 5, 2024	42.20	42.20	41.35	41.60	41.01	7,032,341
Mar 4, 2024	42.75	42.90	41.70	41.80	41.20	9,916,442
Mar 1, 2024	42.60	42.95	42.00	42.25	41.65	17,327,257
Feb 29, 2024	39.80	42.80	39.75	42.60	41.99	31,552,163
Feb 27, 2024	40.90	41.00	39.50	39.50	38.94	12,799,247
Feb 26, 2024	40.55	41.15	40.40	40.60	40.02	7,254,099
Feb 23, 2024	41.70	41.80	40.55	40.55	39.97	16,013,521
Feb 22, 2024	41.65	42.10	41.05	41.50	40.91	12,492,056
Feb 21, 2024	43.50	43.80	41.35	41.45	40.86	39,408,112
Feb 20, 2024	45.00	45.60	42.55	42.85	42.24	47,380,318
Feb 19, 2024	43.55	44.25	42.65	43.85	43.22	29,883,678
Feb 16, 2024	42.35	44.20	42.35	43.55	42.93	33,595,496
Feb 15, 2024	41.25	43.00	40.55	42.20	41.60	20,332,500
Feb 5, 2024	41.40	42.00	40.55	41.70	41.10	11,498,182
Feb 2, 2024	42.10	42.45	41.30	41.35	40.76	14,302,009
Feb 1, 2024	41.35	42.60	41.20	42.00	41.40	33,737,480
Jan 31, 2024	40.45	41.35	40.30	40.80	40.22	10,921,886
Jan 30, 2024	40.80	41.95	40.30	40.50	39.92	18,569,893
Jan 29, 2024	39.05	41.40	39.05	40.65	40.07	13,595,723
Jan 26, 2024	39.40	39.60	38.90	38.90	38.34	2,955,188
Jan 25, 2024	39.95	40.00	39.30	39.35	38.79	3,510,983
Jan 24, 2024	40.30	40.50	39.85	39.85	39.28	4,778,805
Jan 23, 2024	39.45	40.15	39.45	40.05	39.48	5,021,458
Jan 22, 2024	39.00	39.60	39.00	39.45	38.89	3,891,782

2457.TW Phihong Technology Co., Ltd.

35.30

+0.86%

1605.TW Walsin Lihwa Corporation

24.50

+1.03%

1609.TW Ta Ya Electric Wire & Cable Co., Ltd.

41.00

+1.86%

3323.TWO Celxpert Energy Corporation

36.50

0.00%

1514.TW Allis Electric Co.,Ltd.

98.30

+2.29%

1608.TW Hua Eng Wire & Cable Co., Ltd.

25.65

+2.19%

4931.TWO STL Technology Co., Ltd.

72.10

+1.12%

6558.TW SYNergy ScienTech Corp.

59.50

+5.12%

1519.TW Fortune Electric Co., Ltd.

568.00

+8.81%

1503.TW Shihlin Electric & Engineering Corp.

186.50

+3.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AcBel Polytech Inc. (6282.TW)

Related Tickers