Acula Technology Corp.(TW:3434)
NT$28.75-0.45 (-1.54%)
TW:3434
Acula Technology Corp. historical prices
NT$28.75
At close:-0.45 (-1.54%)
Acula Technology Corp. (3434) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.00 | 29.00 | 28.55 | 28.75 | 28.75 | -1.54% | 82,868 | 0.78 |
| Nov 10, 2026 | 29.05 | 29.20 | 28.60 | 29.20 | 29.20 | +0.69% | 89,684 | 0.84 |
| Nov 09, 2026 | 29.05 | 29.20 | 29.00 | 29.05 | 29.05 | +0.17% | 46,486 | 0.44 |
| Nov 06, 2026 | 26.60 | 29.00 | 26.60 | 29.00 | 29.00 | -1.86% | 151,703 | 1.41 |
| Nov 05, 2026 | 30.45 | 30.45 | 29.50 | 29.55 | 29.55 | -1.83% | 79,051 | 0.72 |
| Nov 04, 2026 | 30.05 | 30.10 | 29.25 | 30.10 | 30.10 | +0.17% | 126,961 | 1.16 |
| Nov 03, 2026 | 30.55 | 30.60 | 30.00 | 30.05 | 30.05 | -1.80% | 63,289 | 0.57 |
| Nov 02, 2026 | 30.00 | 31.15 | 29.85 | 30.60 | 30.60 | +1.49% | 41,677 | 0.37 |
| Oct 30, 2026 | 30.10 | 30.15 | 30.05 | 30.15 | 30.15 | -1.79% | 21,304 | 0.19 |
| Oct 29, 2026 | 30.80 | 31.00 | 30.50 | 30.70 | 30.70 | -0.49% | 44,318 | 0.40 |
| Oct 28, 2026 | 30.95 | 31.40 | 30.80 | 30.85 | 30.85 | -0.32% | 40,163 | 0.36 |
| Oct 27, 2026 | 29.90 | 31.80 | 29.90 | 30.95 | 30.95 | +3.17% | 72,751 | 0.62 |
| Oct 26, 2026 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.00 | 30.30 | 29.70 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | -0.99% | 57,881 | 0.45 |
| Oct 21, 2026 | 30.60 | 30.85 | 30.30 | 30.30 | 30.30 | -0.98% | 35,006 | 0.27 |
| Oct 20, 2026 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | -1.13% | 37,373 | 0.29 |
| Oct 19, 2026 | 33.95 | 33.95 | 30.50 | 30.95 | 30.95 | -0.96% | 97,168 | 0.76 |
| Oct 16, 2026 | 31.30 | 31.65 | 31.10 | 31.25 | 31.25 | +0.81% | 82,045 | 0.63 |
| Oct 15, 2026 | 31.65 | 31.65 | 30.45 | 31.00 | 31.00 | -1.43% | 45,321 | 0.35 |
| Oct 14, 2026 | 31.50 | 32.05 | 31.05 | 31.45 | 31.45 | +0.16% | 43,013 | 0.31 |
| Oct 13, 2026 | 32.40 | 33.15 | 31.20 | 31.40 | 31.40 | +1.45% | 254,618 | 1.91 |
| Oct 12, 2026 | 30.90 | 31.00 | 30.70 | 30.95 | 30.95 | +0.16% | 27,262 | 0.20 |
| Oct 09, 2026 | 30.90 | 31.30 | 30.70 | 30.90 | 30.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.10 | 31.30 | 30.70 | 30.90 | 30.90 | -1.28% | 67,240 | 0.49 |
| Oct 07, 2026 | 30.80 | 31.45 | 30.80 | 31.30 | 31.30 | -0.95% | 52,733 | 0.38 |
| Oct 06, 2026 | 31.80 | 32.10 | 31.20 | 31.60 | 31.60 | +1.94% | 161,805 | 1.19 |
| Oct 05, 2026 | 31.50 | 31.50 | 30.50 | 31.00 | 31.00 | -0.64% | 74,704 | 0.55 |
| Oct 02, 2026 | 31.45 | 31.50 | 31.10 | 31.20 | 31.20 | -0.64% | 56,647 | 0.41 |
| Oct 01, 2026 | 31.60 | 31.65 | 31.15 | 31.40 | 31.40 | 0.00% | 49,131 | 0.35 |
| Sep 30, 2026 | 31.35 | 31.60 | 31.35 | 31.40 | 31.40 | -0.48% | 48,267 | 0.34 |
| Sep 29, 2026 | 31.90 | 31.90 | 31.15 | 31.55 | 31.55 | -0.16% | 56,587 | 0.40 |
| Sep 28, 2026 | 31.60 | 32.45 | 31.60 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.60 | 32.45 | 31.60 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.70 | 32.45 | 31.60 | 31.60 | 31.60 | -0.32% | 117,062 | 0.79 |
| Sep 23, 2026 | 32.35 | 32.40 | 31.70 | 31.70 | 31.70 | -1.71% | 66,436 | 0.42 |
| Sep 22, 2026 | 33.35 | 33.70 | 32.20 | 32.25 | 32.25 | -4.02% | 214,632 | 1.27 |
| Sep 21, 2026 | 32.80 | 34.15 | 32.35 | 33.60 | 33.60 | +3.07% | 334,965 | 1.91 |
| Sep 18, 2026 | 31.20 | 33.20 | 31.00 | 32.60 | 32.60 | +4.49% | 607,153 | 3.59 |
| Sep 17, 2026 | 31.50 | 31.85 | 30.90 | 31.20 | 31.20 | +0.81% | 327,596 | 1.97 |
| Sep 16, 2026 | 32.90 | 32.95 | 30.95 | 30.95 | 30.95 | -4.77% | 1,206,033 | 8.19 |
| Sep 15, 2026 | 29.85 | 32.50 | 29.55 | 32.50 | 32.50 | +9.98% | 768,201 | 5.60 |
| Sep 14, 2026 | 29.70 | 30.05 | 29.45 | 29.55 | 29.55 | +1.55% | 75,987 | 0.55 |
| Sep 11, 2026 | 29.70 | 29.70 | 28.90 | 29.10 | 29.10 | +0.17% | 50,458 | 0.36 |
| Sep 10, 2026 | 29.20 | 29.20 | 29.05 | 29.05 | 29.05 | -0.51% | 11,003 | 0.08 |
| Sep 09, 2026 | 29.30 | 29.30 | 29.15 | 29.20 | 29.20 | -0.17% | 38,186 | 0.26 |
| Sep 08, 2026 | 29.20 | 29.60 | 29.20 | 29.25 | 29.25 | -0.51% | 28,777 | 0.19 |
| Sep 07, 2026 | 29.55 | 29.55 | 29.05 | 29.40 | 29.40 | -0.68% | 44,112 | 0.28 |
| Sep 04, 2026 | 29.50 | 29.60 | 29.05 | 29.60 | 29.60 | +0.34% | 51,942 | 0.33 |
| Sep 03, 2026 | 29.55 | 29.70 | 29.50 | 29.50 | 29.50 | -0.84% | 63,620 | 0.39 |
