AcBel Polytech Inc. - 6282.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	53.5	54.4	54.4	56.5	52.3	203.97M
January 13, 2026	49.5	52	52	52.5	48.2	226.83M
January 12, 2026	48.1	48.75	48.75	50.1	48.05	153.88M
January 09, 2026	43.5	45.55	45.55	46.45	43.5	122.1M
January 08, 2026	42.95	42.35	42.35	44.6	42.25	31.59M
January 07, 2026	43.5	43.3	43.3	44.75	42.75	30.82M
January 06, 2026	42.2	43.3	43.3	43.8	41.8	27.3M
January 05, 2026	44.6	42.15	42.15	44.65	41.85	40.2M
January 02, 2026	42.9	43.8	43.8	44.8	42.8	61.04M
December 31, 2025	43.45	42.3	42.3	44.9	42.1	60.86M
December 30, 2025	42	42.8	42.8	43.8	41.9	90.59M
December 29, 2025	41.3	40.9	40.9	41.65	40.3	10.98M
December 26, 2025	40.9	40.7	40.7	41.3	40.3	10.17M
December 24, 2025	41.5	40.9	40.9	41.5	40.5	10.35M
December 23, 2025	42.9	41.1	41.1	42.95	41.05	17.04M
December 22, 2025	42.05	42.25	42.25	42.8	41.8	17.42M
December 19, 2025	41.4	41.6	41.6	42	40.95	17.36M
December 18, 2025	40.5	40.95	40.95	42.15	39.85	20.01M
December 17, 2025	41.5	40.9	40.9	42.4	40.35	28.9M
December 16, 2025	42.95	41.65	41.65	44.4	40.6	64.66M
December 15, 2025	41.25	42.65	42.65	43.3	41.05	29.08M
December 12, 2025	42.2	42.5	42.5	45	42	83.78M
December 11, 2025	41.3	41.35	41.35	43.1	41.05	53.57M
December 10, 2025	40.15	40.85	40.85	43.45	39.8	60.94M
December 09, 2025	39.55	40.1	40.1	40.2	38.55	23.42M
December 08, 2025	38.65	39	39	39.15	38	14.47M
December 05, 2025	37.8	38.05	38.05	38.25	37.6	6.74M
December 04, 2025	37.65	37.7	37.7	37.9	37.4	4.33M
December 03, 2025	37.85	37.55	37.55	38.2	37.4	8.88M
December 02, 2025	37.65	37.3	37.3	38.1	37.2	6.16M
December 01, 2025	38.6	37.55	37.55	38.85	37.55	7.34M
November 28, 2025	38.85	38.5	38.5	38.95	38.4	5.94M
November 27, 2025	39.2	38.9	38.9	39.7	38.8	11.25M
November 26, 2025	38.45	38.6	38.6	39.05	38.25	10.68M
November 25, 2025	38.05	38.3	38.3	38.4	37.6	8.14M
November 24, 2025	38.2	37.3	37.3	38.2	37	10.9M
November 21, 2025	38.75	37.9	37.9	39.3	37.3	18.72M
November 20, 2025	40.5	39.9	39.9	41.35	39.3	18.32M
November 19, 2025	39.6	38.95	38.95	40.1	38.7	18.38M
November 18, 2025	40.65	39.8	39.8	41.4	39.1	32.94M
November 17, 2025	40.1	40.95	40.95	41.4	39.55	21.04M
November 14, 2025	41.3	39.75	39.75	42.1	39.5	33.18M
November 13, 2025	39.55	41.9	41.9	42.3	39.55	47.17M
November 12, 2025	39.15	39	39	39.75	38.8	17.42M
November 11, 2025	41.3	39.15	39.15	41.55	39.1	38.79M
November 10, 2025	41.5	41.8	41.8	41.9	40	20.12M
November 07, 2025	41.7	41.35	41.35	42.65	41	23.76M
November 06, 2025	40.9	42.25	42.25	42.45	40	37.1M
November 05, 2025	39.25	40	40	40.2	38.45	31.27M
November 04, 2025	42	40.05	40.05	42.1	40	34.67M
November 03, 2025	43.45	41.3	41.3	43.65	41.2	57.88M
October 31, 2025	46.8	43.6	43.6	47.5	43.1	84.13M
October 30, 2025	46.9	46.3	46.3	47.55	45.1	82.92M
October 29, 2025	49	46.85	46.85	50.3	46	144.16M
October 28, 2025	44.1	46.65	46.65	48.2	43.75	159.07M
October 27, 2025	41.8	44	44	44.8	41.35	154.11M
October 23, 2025	43.2	41.25	41.25	44	41.05	139.57M
October 22, 2025	38.6	42.9	42.9	42.9	38.4	109.04M
October 21, 2025	38.7	39	39	41	38.5	80.91M
October 20, 2025	38	37.7	37.7	38.15	36.35	42.15M

AcBel Polytech Inc. (6282.TW) TAI