ACULA Technology Corp. (TPEX:3434)
Taiwan
· Delayed Price · Currency is TWD 29.10
-0.05 (-0.17%)
Apr 29, 2026, 1:21 PM CST
ACULA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.55 | 29.80 | 29.15 | 29.15 | 29.15 | - | 39,189 |
| Apr 27, 2026 | 30.55 | 30.55 | 28.65 | 29.15 | 29.15 | -2.02% | 99,242 |
| Apr 24, 2026 | 30.30 | 30.45 | 29.65 | 29.75 | 29.75 | -1.82% | 126,970 |
| Apr 23, 2026 | 32.40 | 32.65 | 29.10 | 30.30 | 30.30 | -5.75% | 271,233 |
| Apr 22, 2026 | 31.85 | 32.30 | 31.35 | 32.15 | 32.15 | 2.39% | 230,362 |
| Apr 21, 2026 | 31.25 | 32.00 | 31.10 | 31.40 | 31.40 | 1.13% | 152,801 |
| Apr 20, 2026 | 31.00 | 32.35 | 31.00 | 31.05 | 31.05 | 0.49% | 385,115 |
| Apr 17, 2026 | 31.00 | 31.55 | 30.80 | 30.90 | 30.90 | -0.16% | 52,543 |
| Apr 16, 2026 | 32.65 | 32.90 | 30.85 | 30.95 | 30.95 | -3.73% | 452,264 |
| Apr 15, 2026 | 29.35 | 32.15 | 29.35 | 32.15 | 32.15 | 9.91% | 664,795 |
| Apr 14, 2026 | 29.50 | 29.60 | 29.05 | 29.25 | 29.25 | 0.52% | 92,022 |
| Apr 13, 2026 | 27.85 | 29.10 | 27.80 | 29.10 | 29.10 | 3.01% | 154,959 |
| Apr 10, 2026 | 28.30 | 28.60 | 28.25 | 28.25 | 28.25 | -0.18% | 69,880 |
| Apr 9, 2026 | 28.40 | 29.05 | 28.30 | 28.30 | 28.30 | -0.18% | 61,695 |
| Apr 8, 2026 | 28.65 | 29.00 | 28.30 | 28.35 | 28.35 | -0.35% | 107,639 |
| Apr 7, 2026 | 28.45 | 28.45 | 28.20 | 28.45 | 28.45 | -0.52% | 83,038 |
| Apr 2, 2026 | 28.75 | 29.30 | 28.60 | 28.60 | 28.60 | -0.17% | 37,174 |
| Apr 1, 2026 | 28.60 | 28.70 | 28.55 | 28.65 | 28.65 | 0.53% | 35,557 |
| Mar 31, 2026 | 28.65 | 29.10 | 28.50 | 28.50 | 28.50 | -1.89% | 67,568 |
| Mar 30, 2026 | 28.60 | 29.50 | 28.20 | 29.05 | 29.05 | -0.17% | 75,441 |
| Mar 27, 2026 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | 1.57% | 57,269 |
| Mar 26, 2026 | 28.40 | 28.95 | 28.40 | 28.65 | 28.65 | 1.60% | 182,919 |
| Mar 25, 2026 | 28.55 | 28.80 | 28.00 | 28.20 | 28.20 | -0.53% | 90,098 |
| Mar 24, 2026 | 28.30 | 28.50 | 28.20 | 28.35 | 28.35 | - | 49,245 |
| Mar 23, 2026 | 27.90 | 28.90 | 27.90 | 28.35 | 28.35 | -3.24% | 93,663 |
| Mar 20, 2026 | 29.60 | 29.60 | 29.20 | 29.30 | 29.30 | -1.01% | 109,542 |
| Mar 19, 2026 | 29.60 | 29.80 | 28.95 | 29.60 | 29.60 | - | 58,435 |
| Mar 18, 2026 | 30.00 | 30.10 | 29.30 | 29.60 | 29.60 | -0.34% | 83,047 |
| Mar 17, 2026 | 28.50 | 29.70 | 28.50 | 29.70 | 29.70 | 3.85% | 116,588 |
| Mar 16, 2026 | 29.00 | 29.00 | 28.35 | 28.60 | 28.60 | 0.70% | 31,858 |
| Mar 13, 2026 | 28.20 | 28.60 | 28.20 | 28.40 | 28.40 | -0.70% | 63,216 |
| Mar 12, 2026 | 28.75 | 29.05 | 28.20 | 28.60 | 28.60 | -0.69% | 136,304 |
| Mar 11, 2026 | 28.10 | 28.85 | 27.95 | 28.80 | 28.80 | 3.23% | 112,653 |
| Mar 10, 2026 | 27.95 | 28.45 | 27.65 | 27.90 | 27.90 | -0.18% | 100,122 |
| Mar 9, 2026 | 28.55 | 28.70 | 27.85 | 27.95 | 27.95 | -6.68% | 253,985 |
| Mar 6, 2026 | 28.50 | 29.95 | 28.50 | 29.95 | 29.95 | 2.92% | 73,235 |
| Mar 5, 2026 | 29.15 | 29.50 | 28.85 | 29.10 | 29.10 | 0.17% | 60,634 |
| Mar 4, 2026 | 29.55 | 29.60 | 28.50 | 29.05 | 29.05 | -2.19% | 242,318 |
| Mar 3, 2026 | 30.20 | 30.20 | 29.70 | 29.70 | 29.70 | -1.49% | 123,078 |
| Mar 2, 2026 | 29.10 | 30.70 | 29.10 | 30.15 | 30.15 | 0.33% | 133,913 |
| Feb 26, 2026 | 29.95 | 30.20 | 29.90 | 30.05 | 30.05 | 0.67% | 67,986 |
| Feb 25, 2026 | 30.25 | 30.40 | 29.85 | 29.85 | 29.85 | -0.33% | 99,209 |
| Feb 24, 2026 | 29.75 | 30.10 | 29.60 | 29.95 | 29.95 | 0.34% | 81,079 |
| Feb 23, 2026 | 29.55 | 30.10 | 29.25 | 29.85 | 29.85 | 1.70% | 104,412 |
| Feb 11, 2026 | 29.70 | 29.80 | 29.30 | 29.35 | 29.35 | -1.68% | 204,596 |
| Feb 10, 2026 | 30.15 | 30.50 | 29.85 | 29.85 | 29.85 | -1.00% | 163,607 |
| Feb 9, 2026 | 30.20 | 30.75 | 29.85 | 30.15 | 30.15 | -0.17% | 192,392 |
| Feb 6, 2026 | 30.05 | 30.30 | 29.30 | 30.20 | 30.20 | -0.33% | 262,503 |
| Feb 5, 2026 | 30.70 | 31.10 | 30.30 | 30.30 | 30.30 | -1.94% | 224,591 |
| Feb 4, 2026 | 30.95 | 31.35 | 30.50 | 30.90 | 30.90 | 0.49% | 185,091 |
| Feb 3, 2026 | 31.40 | 31.60 | 30.40 | 30.75 | 30.75 | -1.60% | 250,837 |
| Feb 2, 2026 | 31.60 | 32.50 | 30.80 | 31.25 | 31.25 | -2.34% | 194,633 |
| Jan 30, 2026 | 34.65 | 34.70 | 31.80 | 32.00 | 32.00 | -7.65% | 417,223 |
| Jan 29, 2026 | 35.70 | 35.70 | 34.00 | 34.65 | 34.65 | -2.94% | 468,222 |
| Jan 28, 2026 | 33.65 | 36.50 | 33.65 | 35.70 | 35.70 | 6.09% | 1,076,255 |
| Jan 27, 2026 | 33.85 | 34.55 | 33.40 | 33.65 | 33.65 | -0.59% | 294,862 |
| Jan 26, 2026 | 34.45 | 35.25 | 33.85 | 33.85 | 33.85 | -2.73% | 360,657 |
| Jan 23, 2026 | 34.35 | 36.10 | 34.30 | 34.80 | 34.80 | 1.31% | 517,133 |
| Jan 22, 2026 | 35.60 | 36.55 | 34.35 | 34.35 | 34.35 | -4.58% | 1,139,102 |
| Jan 21, 2026 | 37.15 | 38.25 | 36.00 | 36.00 | 36.00 | 3.45% | 5,367,713 |
| Jan 20, 2026 | 32.00 | 34.80 | 32.00 | 34.80 | 34.80 | 9.95% | 1,063,223 |
| Jan 19, 2026 | 31.30 | 32.35 | 31.30 | 31.65 | 31.65 | 1.12% | 226,581 |
| Jan 16, 2026 | 31.10 | 31.45 | 31.10 | 31.30 | 31.30 | -0.63% | 98,747 |
| Jan 15, 2026 | 31.75 | 31.75 | 31.10 | 31.50 | 31.50 | -0.79% | 85,943 |
| Jan 14, 2026 | 30.55 | 31.75 | 30.25 | 31.75 | 31.75 | 3.93% | 202,633 |
| Jan 13, 2026 | 31.10 | 31.10 | 30.00 | 30.55 | 30.55 | 0.49% | 103,882 |
| Jan 12, 2026 | 30.80 | 30.80 | 30.35 | 30.40 | 30.40 | 0.33% | 111,212 |
| Jan 9, 2026 | 30.30 | 30.40 | 30.00 | 30.30 | 30.30 | 1.00% | 110,775 |
| Jan 8, 2026 | 29.95 | 30.20 | 29.75 | 30.00 | 30.00 | 0.67% | 88,275 |
| Jan 7, 2026 | 29.60 | 30.35 | 29.60 | 29.80 | 29.80 | - | 85,465 |
| Jan 6, 2026 | 29.35 | 29.90 | 29.30 | 29.80 | 29.80 | 1.71% | 85,330 |
| Jan 5, 2026 | 29.90 | 29.90 | 29.20 | 29.30 | 29.30 | -2.01% | 292,789 |
| Jan 2, 2026 | 29.25 | 30.15 | 29.25 | 29.90 | 29.90 | -0.66% | 110,048 |
| Dec 31, 2025 | 30.30 | 30.60 | 29.80 | 30.10 | 30.10 | -0.99% | 234,118 |
| Dec 30, 2025 | 31.20 | 31.20 | 30.35 | 30.40 | 30.40 | -1.62% | 152,249 |
| Dec 29, 2025 | 30.80 | 31.65 | 30.80 | 30.90 | 30.90 | - | 52,439 |
| Dec 26, 2025 | 30.60 | 31.00 | 30.60 | 30.90 | 30.90 | -0.32% | 39,449 |
| Dec 24, 2025 | 31.00 | 31.50 | 31.00 | 31.00 | 31.00 | -1.74% | 103,009 |
| Dec 23, 2025 | 31.50 | 31.85 | 31.50 | 31.55 | 31.55 | -0.79% | 64,884 |
| Dec 22, 2025 | 31.80 | 32.80 | 31.70 | 31.80 | 31.80 | 2.58% | 128,424 |
| Dec 19, 2025 | 31.10 | 31.40 | 31.00 | 31.00 | 31.00 | -0.32% | 39,664 |
| Dec 18, 2025 | 32.00 | 32.00 | 30.85 | 31.10 | 31.10 | -2.51% | 81,329 |
| Dec 17, 2025 | 31.50 | 32.90 | 31.50 | 31.90 | 31.90 | 3.40% | 241,591 |
| Dec 16, 2025 | 30.70 | 30.85 | 30.25 | 30.85 | 30.85 | 0.49% | 167,863 |
| Dec 15, 2025 | 30.40 | 30.90 | 30.40 | 30.70 | 30.70 | - | 28,560 |
| Dec 12, 2025 | 30.65 | 31.30 | 30.65 | 30.70 | 30.70 | 0.33% | 50,817 |
| Dec 11, 2025 | 31.00 | 31.45 | 30.40 | 30.60 | 30.60 | -2.39% | 414,098 |
| Dec 10, 2025 | 31.90 | 32.30 | 31.35 | 31.35 | 31.35 | -2.49% | 172,998 |
| Dec 9, 2025 | 32.05 | 32.15 | 31.90 | 32.15 | 32.15 | 0.31% | 133,681 |
| Dec 8, 2025 | 32.95 | 32.95 | 31.95 | 32.05 | 32.05 | 0.16% | 41,639 |
| Dec 5, 2025 | 31.90 | 32.15 | 31.90 | 32.00 | 32.00 | -0.31% | 74,517 |
| Dec 4, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | - | 28,239 |
| Dec 3, 2025 | 32.10 | 32.15 | 31.85 | 32.10 | 32.10 | -0.16% | 88,301 |
| Dec 2, 2025 | 31.85 | 32.50 | 31.85 | 32.15 | 32.15 | 0.94% | 90,337 |
| Dec 1, 2025 | 31.80 | 31.90 | 31.65 | 31.85 | 31.85 | -0.16% | 104,742 |
| Nov 28, 2025 | 32.00 | 32.35 | 31.90 | 31.90 | 31.90 | 0.47% | 158,605 |
| Nov 27, 2025 | 32.00 | 32.15 | 31.75 | 31.75 | 31.75 | -1.09% | 160,240 |
| Nov 26, 2025 | 31.45 | 32.20 | 31.45 | 32.10 | 32.10 | 2.07% | 166,130 |
| Nov 25, 2025 | 31.25 | 31.70 | 31.20 | 31.45 | 31.45 | 1.13% | 192,088 |
| Nov 24, 2025 | 32.00 | 32.90 | 31.05 | 31.10 | 31.10 | -0.32% | 242,935 |