AcBel Polytech Inc. (6282) Historical Prices

Time Period

Events

TW:6282 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	34.50	35.45	34.35	34.90	34.90	-0.99%	4,724,309	0.86
Nov 10, 2026	36.50	37.55	34.70	35.25	35.25	+8.96%	10,015,248	1.81
Nov 09, 2026	32.60	35.55	32.60	35.55	35.55	+9.89%	5,738,602	0.99
Nov 06, 2026	31.35	33.35	31.35	32.35	32.35	-7.04%	11,124,716	1.90
Nov 05, 2026	36.40	36.80	34.65	34.80	34.80	-4.66%	6,656,796	1.11
Nov 04, 2026	37.00	37.50	35.05	36.50	36.50	-0.68%	7,591,848	1.27
Nov 03, 2026	38.70	38.75	36.75	36.75	36.75	-6.25%	8,149,277	1.36
Nov 02, 2026	38.45	39.65	38.10	39.20	39.20	+0.51%	3,162,549	0.52
Oct 30, 2026	39.10	39.35	38.30	39.00	39.00	-2.62%	7,253,730	1.17
Oct 29, 2026	41.20	41.20	40.05	40.05	40.05	-2.67%	4,967,214	0.79
Oct 28, 2026	41.70	41.90	41.15	41.15	41.15	0.00%	3,447,740	0.54
Oct 27, 2026	42.15	42.20	40.70	41.15	41.15	-1.32%	4,917,148	0.75
Oct 26, 2026	41.70	43.40	41.70	41.70	41.70	0.00%	0	0.00
Oct 23, 2026	41.70	43.40	41.70	41.70	41.70	0.00%	0	0.00
Oct 22, 2026	43.30	43.40	41.70	41.70	41.70	-2.80%	4,439,366	0.63
Oct 21, 2026	42.60	43.30	42.60	42.90	42.90	+2.63%	3,914,918	0.55
Oct 20, 2026	41.85	43.15	41.70	41.80	41.80	-1.30%	4,731,313	0.66
Oct 19, 2026	42.50	42.60	41.05	42.35	42.35	-1.85%	7,045,697	0.98
Oct 16, 2026	43.10	44.10	42.95	43.15	43.15	+0.58%	6,303,572	0.87
Oct 15, 2026	43.90	43.90	42.80	42.90	42.90	-4.45%	9,943,490	1.35
Oct 14, 2026	43.95	45.20	43.75	44.90	44.90	+2.98%	11,167,655	1.48
Oct 13, 2026	44.40	45.50	43.60	43.60	43.60	-4.60%	13,351,403	1.72
Oct 12, 2026	43.40	46.70	43.35	45.70	45.70	+5.79%	26,053,952	3.44
Oct 09, 2026	43.20	43.80	43.05	43.20	43.20	0.00%	0	0.00
Oct 08, 2026	43.65	43.80	43.05	43.20	43.20	-1.93%	4,813,109	0.57
Oct 07, 2026	43.75	44.40	43.55	44.05	44.05	+0.57%	4,699,810	0.56
Oct 06, 2026	44.55	44.55	43.80	43.80	43.80	-1.46%	4,849,202	0.55
Oct 05, 2026	44.90	45.10	44.30	44.45	44.45	+0.57%	8,349,603	0.92
Oct 02, 2026	43.45	44.30	43.05	44.20	44.20	+2.08%	6,063,472	0.64
Oct 01, 2026	43.50	43.70	43.20	43.30	43.30	-0.92%	3,597,560	0.36
Sep 30, 2026	43.90	44.70	43.35	43.70	43.70	+2.10%	7,065,343	0.71
Sep 29, 2026	42.75	43.35	42.55	42.80	42.80	-0.12%	2,561,775	0.25
Sep 28, 2026	42.85	42.95	42.50	42.85	42.85	0.00%	0	0.00
Sep 25, 2026	42.85	42.95	42.50	42.85	42.85	0.00%	0	0.00
Sep 24, 2026	42.70	42.95	42.50	42.85	42.85	-0.35%	2,421,281	0.22
Sep 23, 2026	43.65	44.20	42.80	43.00	43.00	0.00%	6,341,992	0.55
Sep 22, 2026	43.85	44.00	42.95	43.00	43.00	-0.81%	3,417,306	0.28
Sep 21, 2026	43.25	43.50	42.70	43.35	43.35	+1.17%	3,237,435	0.25
Sep 18, 2026	43.25	43.50	42.85	42.85	42.85	+0.23%	2,827,422	0.20
Sep 17, 2026	43.00	43.55	42.65	42.75	42.75	+0.23%	2,951,116	0.20
Sep 16, 2026	42.15	42.75	41.95	42.65	42.65	+2.65%	3,168,091	0.22
Sep 15, 2026	42.45	43.20	41.55	41.55	41.55	-2.24%	3,732,535	0.25
Sep 14, 2026	42.40	42.95	41.80	42.50	42.50	-0.58%	3,148,192	0.21
Sep 11, 2026	42.70	43.50	42.55	42.75	42.75	-1.04%	5,542,408	0.36
Sep 10, 2026	43.30	43.35	42.65	43.20	43.20	-1.14%	5,132,303	0.33
Sep 09, 2026	43.25	44.15	43.10	43.70	43.70	+1.04%	4,323,996	0.27
Sep 08, 2026	44.35	44.75	43.15	43.25	43.25	-2.48%	5,100,061	0.30
Sep 07, 2026	44.75	45.05	43.85	44.35	44.35	+0.80%	3,951,194	0.22
Sep 04, 2026	43.80	44.30	43.05	44.00	44.00	+1.85%	4,546,000	0.24
Sep 03, 2026	44.80	45.05	43.15	43.20	43.20	-2.92%	5,453,980	0.27

AcBel Polytech Inc. historical prices

AcBel Polytech Inc. (6282) Historical Prices

Become an Expert with TipRanks Premium