Skip to main content
Acelon Chemicals & Fiber Corporation (TPE:1466)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.00
+0.20 (1.19%)
Mar 10, 2026, 10:20 AM CST

Acelon Chemicals & Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.6516.8016.2516.8016.80-1.75%411,492
Mar 6, 202618.2018.2016.3517.1017.10-5.52%1,607,350
Mar 5, 202618.3518.3517.6518.1018.102.55%288,499
Mar 4, 202617.6017.9517.1017.6517.65-2.75%574,686
Mar 3, 202619.4019.4017.7018.1518.15-7.40%1,163,308
Mar 2, 202620.6021.0019.6019.6019.60-1.75%2,711,300
Feb 26, 202618.4019.9518.2519.9519.959.92%2,981,042
Feb 25, 202617.8018.5517.7518.1518.152.25%1,075,862
Feb 24, 202617.9018.0517.5017.7517.75-0.28%932,336
Feb 23, 202617.4017.9017.4017.8017.802.30%1,352,909
Feb 11, 202617.4017.7517.3517.4017.40-1.69%1,367,263
Feb 10, 202616.9517.7016.8017.7017.702.61%2,830,646
Feb 9, 202616.4017.7516.1517.2517.253.60%4,753,493
Feb 6, 202615.3016.6514.8516.6516.659.90%2,425,836
Feb 5, 202614.8015.4014.5515.1515.153.06%1,311,689
Feb 4, 202614.7014.8514.4514.7014.70-0.34%730,279
Feb 3, 202614.7014.7514.4014.7514.750.68%173,701
Feb 2, 202614.6514.6514.2014.6514.65-206,968
Jan 30, 202614.5014.7514.4514.6514.65-145,471
Jan 29, 202614.5014.8014.3514.6514.651.03%273,510
Jan 28, 202614.9015.1014.5014.5014.50-3.33%443,331
Jan 27, 202614.4015.0014.4015.0015.004.17%363,118
Jan 26, 202614.2514.6014.2514.4014.401.77%228,999
Jan 23, 202614.3014.4014.1014.1514.15-1.39%96,753
Jan 22, 202614.3514.3514.2514.3514.350.35%98,045
Jan 21, 202614.4514.4514.2514.3014.30-1.04%56,667
Jan 20, 202614.4514.7014.4014.4514.45-222,108
Jan 19, 202614.3514.5514.3514.4514.451.05%168,302
Jan 16, 202614.4014.4014.1514.3014.30-56,056
Jan 15, 202614.5014.5514.2014.3014.30-0.69%86,043
Jan 14, 202614.3514.5514.2514.4014.400.70%297,242
Jan 13, 202613.8514.4013.8514.3014.301.78%241,636
Jan 12, 202614.1514.2013.8514.0514.050.36%92,253
Jan 9, 202613.8514.1013.7514.0014.000.36%65,061
Jan 8, 202614.2014.2013.8513.9513.95-1.06%51,461
Jan 7, 202613.7514.1513.6014.1014.102.55%151,032
Jan 6, 202613.7513.8513.6013.7513.750.36%74,220
Jan 5, 202614.1014.1013.4513.7013.70-2.84%184,108
Jan 2, 202614.2014.2013.9014.1014.10-0.70%93,541
Dec 31, 202513.9014.2013.8014.2014.202.53%148,587
Dec 30, 202514.2014.2513.5013.8513.85-1.42%402,828
Dec 29, 202514.3514.5014.0514.0514.05-1.75%130,011
Dec 26, 202514.2514.3514.0514.3014.30-232,351
Dec 24, 202514.4514.4514.1014.3014.30-0.69%79,033
Dec 23, 202514.4514.5014.2014.4014.400.35%57,490
Dec 22, 202514.1514.4014.1514.3514.351.41%67,053
Dec 19, 202514.2514.3514.1514.1514.15-1.39%28,040
Dec 18, 202514.3514.3514.1014.3514.350.35%85,515
Dec 17, 202514.6014.6014.1014.3014.30-2.05%169,710
Dec 16, 202514.2514.6014.1014.6014.60-137,481
Dec 15, 202514.1514.7514.1514.6014.601.39%96,727
Dec 12, 202514.1514.5014.1514.4014.402.13%98,484
Dec 11, 202514.3014.3013.9514.1014.10-0.35%88,218
Dec 10, 202514.0014.1513.9514.1514.151.07%91,004
Dec 9, 202514.1014.1013.9014.0014.00-1.06%131,253
Dec 8, 202514.1014.2014.0514.1514.150.35%25,022
Dec 5, 202514.3514.3514.1014.1014.10-1.74%138,026
Dec 4, 202514.2514.6514.2514.3514.350.70%92,002
Dec 3, 202514.2014.4014.1514.2514.250.35%88,143
Dec 2, 202514.2514.3514.1014.2014.20-0.35%61,244
Dec 1, 202514.7014.7014.2514.2514.25-2.40%63,713
Nov 28, 202514.4014.6014.3514.6014.601.39%30,641
Nov 27, 202514.8514.8514.4014.4014.40-4.00%206,327
Nov 26, 202514.3515.0014.3515.0015.002.74%179,188
Nov 25, 202514.5014.6014.2514.6014.600.69%74,104
Nov 24, 202514.2014.6514.0014.5014.501.05%620,086
Nov 21, 202514.3014.4014.0514.3514.35-0.69%185,058
Nov 20, 202514.4514.4514.1514.4514.45-140,111
Nov 19, 202514.1514.5513.9514.4514.452.48%124,530
Nov 18, 202514.6514.6514.0014.1014.10-3.42%270,878
Nov 17, 202515.1515.1514.0014.6014.60-3.31%398,944
Nov 14, 202515.0015.4014.8515.1015.100.33%138,508
Nov 13, 202515.0515.1014.8015.0515.051.01%140,311
Nov 12, 202515.1015.2014.8514.9014.900.34%195,176
Nov 11, 202515.2515.6014.7514.8514.85-2.62%347,914
Nov 10, 202515.3015.5515.2515.2515.25-1.29%140,822
Nov 7, 202515.6516.0015.2015.4515.45-0.96%217,983
Nov 6, 202515.7015.7015.3015.6015.601.96%158,198
Nov 5, 202515.4015.8015.2515.3015.30-0.65%147,293
Nov 4, 202515.6515.6515.2515.4015.40-0.65%175,374
Nov 3, 202515.4015.6515.3515.5015.500.65%144,438
Oct 31, 202515.8515.8515.4015.4015.40-1.91%320,397
Oct 30, 202516.4016.4015.5515.7015.70-4.27%405,212
Oct 29, 202516.5516.5516.1516.4016.400.92%279,091
Oct 28, 202516.4516.5016.2016.2516.25-1.52%220,462
Oct 27, 202516.5016.6016.3016.5016.500.30%561,691
Oct 23, 202516.9517.3016.4016.4516.45-2.95%761,938
Oct 22, 202519.0019.0516.9516.9516.95-9.84%2,222,677
Oct 21, 202518.7018.9518.4018.8018.800.80%572,173
Oct 20, 202518.9019.3018.3018.6518.650.27%1,017,705
Oct 17, 202518.0019.0017.9518.6018.603.33%1,440,145
Oct 16, 202517.6518.0017.5518.0018.001.12%495,155
Oct 15, 202517.5518.0017.3517.8017.802.01%225,840
Oct 14, 202518.3018.5517.4517.4517.45-4.38%927,112
Oct 13, 202517.8518.6517.2518.2518.252.24%1,137,773
Oct 9, 202518.2018.3017.7017.8517.85-0.28%468,888
Oct 8, 202517.6018.2017.6017.9017.902.87%538,178
Oct 7, 202516.9017.4016.9017.4017.402.65%305,580
Oct 3, 202517.4517.5516.8016.9516.95-2.87%381,072
Oct 2, 202517.3017.7517.2517.4517.45-0.29%271,175