Acelon Chemicals & Fiber Corporation. 1466
TWSE · Taiwan · Process Industries
TWD 14.70-0.15 (-1.01%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 14.85 | 0.00% | TWD 14.65 | TWD 14.85 | TWD 14.65 | 178.00K |
| 2026-09-29 | TWD 14.85 | +0.68% | TWD 14.80 | TWD 14.90 | TWD 14.30 | 188.00K |
| 2026-09-24 | TWD 14.75 | -1.34% | TWD 15.00 | TWD 15.05 | TWD 14.75 | 67.00K |
| 2026-09-23 | TWD 14.95 | 0.00% | TWD 14.95 | TWD 15.00 | TWD 14.85 | 129.00K |
| 2026-09-22 | TWD 14.95 | -0.99% | TWD 15.10 | TWD 15.10 | TWD 14.75 | 275.00K |
| 2026-09-21 | TWD 15.10 | +0.67% | TWD 14.95 | TWD 15.25 | TWD 14.75 | 341.08K |
| 2026-09-18 | TWD 15.00 | +0.33% | TWD 15.05 | TWD 15.05 | TWD 14.85 | 200.00K |
| 2026-09-17 | TWD 14.95 | +0.67% | TWD 14.85 | TWD 15.30 | TWD 14.80 | 299.00K |
| 2026-09-16 | TWD 14.85 | +1.02% | TWD 14.85 | TWD 14.90 | TWD 14.70 | 219.04K |
| 2026-09-15 | TWD 14.70 | -1.01% | TWD 14.95 | TWD 14.95 | TWD 14.60 | 171.00K |
| 2026-09-14 | TWD 14.85 | +0.34% | TWD 14.80 | TWD 14.90 | TWD 14.65 | 174.00K |
| 2026-09-11 | TWD 14.80 | -1.33% | TWD 14.95 | TWD 14.95 | TWD 14.65 | 266.00K |
| 2026-09-10 | TWD 15.00 | -1.96% | TWD 15.25 | TWD 15.25 | TWD 15.00 | 261.00K |
| 2026-09-09 | TWD 15.30 | -1.29% | TWD 15.50 | TWD 15.60 | TWD 15.20 | 293.64K |
| 2026-09-08 | TWD 15.50 | -0.64% | TWD 15.55 | TWD 15.65 | TWD 15.40 | 304.00K |
| 2026-09-07 | TWD 15.60 | -2.19% | TWD 16.30 | TWD 16.30 | TWD 15.60 | 323.00K |
| 2026-09-04 | TWD 15.95 | +1.59% | TWD 15.65 | TWD 15.95 | TWD 15.65 | 119.81K |
| 2026-09-03 | TWD 15.70 | -2.48% | TWD 16.10 | TWD 16.15 | TWD 15.70 | 337.04K |
| 2026-09-02 | TWD 16.10 | 0.00% | TWD 16.20 | TWD 16.20 | TWD 16.00 | 98.00K |
| 2026-09-01 | TWD 16.10 | +0.94% | TWD 16.00 | TWD 16.40 | TWD 16.00 | 219.02K |
| 2026-08-31 | TWD 15.95 | +0.31% | TWD 16.05 | TWD 16.05 | TWD 15.65 | 215.00K |
| 2026-08-28 | TWD 15.90 | -1.24% | TWD 16.35 | TWD 16.35 | TWD 15.80 | 384.10K |
| 2026-08-27 | TWD 16.10 | +1.26% | TWD 15.90 | TWD 16.25 | TWD 15.90 | 154.00K |
| 2026-08-26 | TWD 15.90 | +0.63% | TWD 15.80 | TWD 16.10 | TWD 15.80 | 201.56K |
| 2026-08-25 | TWD 15.80 | -2.17% | TWD 16.25 | TWD 16.25 | TWD 15.80 | 326.24K |
| 2026-08-24 | TWD 16.15 | -0.31% | TWD 16.20 | TWD 16.25 | TWD 15.80 | 278.01K |
| 2026-08-21 | TWD 16.20 | -0.61% | TWD 16.30 | TWD 16.30 | TWD 16.05 | 501.00K |
| 2026-08-20 | TWD 16.30 | -0.31% | TWD 16.50 | TWD 16.50 | TWD 16.15 | 309.08K |
| 2026-08-19 | TWD 16.35 | +0.31% | TWD 16.15 | TWD 16.40 | TWD 16.10 | 210.00K |
| 2026-08-18 | TWD 16.30 | -0.61% | TWD 16.30 | TWD 16.40 | TWD 16.20 | 157.00K |
| 2026-08-17 | TWD 16.40 | -3.81% | TWD 17.05 | TWD 17.10 | TWD 16.20 | 543.03K |
| 2026-08-14 | TWD 17.05 | +4.60% | TWD 16.40 | TWD 17.30 | TWD 16.10 | 1.54M |
| 2026-08-13 | TWD 16.30 | -1.81% | TWD 16.60 | TWD 16.95 | TWD 16.15 | 676.52K |
| 2026-08-12 | TWD 16.60 | -0.90% | TWD 16.75 | TWD 16.75 | TWD 16.45 | 193.01K |
| 2026-08-11 | TWD 16.75 | -1.47% | TWD 16.95 | TWD 16.95 | TWD 16.25 | 447.00K |
| 2026-08-10 | TWD 17.00 | +4.62% | TWD 16.45 | TWD 17.10 | TWD 16.30 | 525.28K |
| 2026-08-07 | TWD 16.25 | +1.88% | TWD 16.10 | TWD 16.25 | TWD 16.00 | 203.00K |
| 2026-08-06 | TWD 15.95 | -1.85% | TWD 16.45 | TWD 16.45 | TWD 15.95 | 420.00K |
| 2026-08-05 | TWD 16.25 | +2.52% | TWD 16.00 | TWD 16.30 | TWD 15.85 | 484.00K |
| 2026-08-04 | TWD 15.85 | +1.93% | TWD 15.60 | TWD 15.90 | TWD 15.40 | 388.00K |
| 2026-08-03 | TWD 15.55 | +0.97% | TWD 15.40 | TWD 15.65 | TWD 15.15 | 321.00K |
| 2026-07-31 | TWD 15.40 | -1.60% | TWD 15.85 | TWD 16.30 | TWD 15.40 | 685.00K |
| 2026-07-30 | TWD 15.65 | -1.57% | TWD 15.75 | TWD 15.85 | TWD 15.25 | 343.00K |
| 2026-07-29 | TWD 15.90 | -1.24% | TWD 16.10 | TWD 16.20 | TWD 15.00 | 943.00K |
| 2026-07-28 | TWD 16.10 | -3.30% | TWD 16.25 | TWD 16.25 | TWD 15.75 | 613.00K |
| 2026-07-27 | TWD 16.65 | -2.06% | TWD 16.90 | TWD 16.90 | TWD 16.20 | 482.50K |
| 2026-07-24 | TWD 17.00 | -2.02% | TWD 16.95 | TWD 17.60 | TWD 16.80 | 573.00K |
| 2026-07-23 | TWD 17.35 | +0.29% | TWD 17.25 | TWD 18.00 | TWD 17.10 | 1.05M |
| 2026-07-22 | TWD 17.30 | -4.68% | TWD 18.00 | TWD 18.35 | TWD 17.25 | 1.41M |
| 2026-07-21 | TWD 18.15 | +4.91% | TWD 17.30 | TWD 18.75 | TWD 17.25 | 2.18M |
| 2026-07-20 | TWD 17.30 | +1.17% | TWD 17.10 | TWD 18.65 | TWD 16.80 | 2.68M |
| 2026-07-17 | TWD 17.10 | -8.56% | TWD 17.90 | TWD 18.50 | TWD 17.00 | 1.23M |
| 2026-07-16 | TWD 18.70 | +2.19% | TWD 18.55 | TWD 18.95 | TWD 17.75 | 1.83M |
| 2026-07-15 | TWD 18.30 | -1.08% | TWD 19.75 | TWD 20.10 | TWD 18.10 | 6.09M |
| 2026-07-14 | TWD 18.50 | +9.79% | TWD 16.95 | TWD 18.50 | TWD 16.50 | 4.69M |
| 2026-07-13 | TWD 16.85 | 0.00% | TWD 16.60 | TWD 17.45 | TWD 16.30 | 1.78M |
| 2026-07-10 | TWD 16.85 | 0.00% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 0 |
| 2026-07-09 | TWD 16.85 | -3.71% | TWD 17.75 | TWD 18.20 | TWD 16.70 | 2.08M |
| 2026-07-08 | TWD 17.50 | -9.79% | TWD 20.00 | TWD 20.00 | TWD 17.50 | 6.14M |
| 2026-07-07 | TWD 19.40 | +6.01% | TWD 19.80 | TWD 20.10 | TWD 19.25 | 8.65M |
| 2026-07-06 | TWD 18.30 | -0.54% | TWD 18.40 | TWD 18.90 | TWD 17.50 | 5.77M |
| 2026-07-03 | TWD 18.40 | +3.08% | TWD 17.65 | TWD 18.60 | TWD 17.30 | 2.30M |
| 2026-07-02 | TWD 17.85 | +9.85% | TWD 17.00 | TWD 17.85 | TWD 15.85 | 3.09M |
| 2026-07-01 | TWD 16.25 | +9.80% | TWD 16.25 | TWD 16.25 | TWD 16.25 | 648.39K |
| 2026-06-30 | TWD 14.80 | 0.00% | TWD 14.70 | TWD 14.90 | TWD 14.25 | 617.08K |
| 2026-06-29 | TWD 14.80 | +4.96% | TWD 14.00 | TWD 14.80 | TWD 14.00 | 196.00K |
| 2026-06-26 | TWD 14.10 | -0.70% | TWD 14.20 | TWD 14.20 | TWD 13.80 | 148.14K |
| 2026-06-25 | TWD 14.20 | +1.07% | TWD 14.15 | TWD 14.25 | TWD 14.05 | 116.00K |
| 2026-06-24 | TWD 14.05 | -2.43% | TWD 14.35 | TWD 14.35 | TWD 14.00 | 277.00K |
| 2026-06-23 | TWD 14.40 | -1.71% | TWD 14.65 | TWD 14.65 | TWD 14.15 | 247.10K |
| 2026-06-22 | TWD 14.65 | +2.45% | TWD 14.60 | TWD 14.80 | TWD 14.35 | 316.09K |
| 2026-06-18 | TWD 14.30 | +2.14% | TWD 14.10 | TWD 14.85 | TWD 13.80 | 817.00K |
| 2026-06-17 | TWD 14.00 | 0.00% | TWD 14.05 | TWD 14.40 | TWD 13.85 | 535.26K |
| 2026-06-16 | TWD 14.00 | -4.76% | TWD 14.70 | TWD 14.70 | TWD 14.00 | 333.05K |
| 2026-06-15 | TWD 14.70 | -0.34% | TWD 14.80 | TWD 15.20 | TWD 14.55 | 278.00K |
| 2026-06-12 | TWD 14.75 | +1.72% | TWD 14.55 | TWD 14.90 | TWD 14.45 | 944.46K |
| 2026-06-11 | TWD 14.50 | +2.47% | TWD 14.20 | TWD 14.50 | TWD 13.95 | 211.21K |
| 2026-06-10 | TWD 14.15 | 0.00% | TWD 14.25 | TWD 14.25 | TWD 13.90 | 222.04K |
| 2026-06-09 | TWD 14.15 | -1.74% | TWD 14.40 | TWD 14.55 | TWD 13.90 | 699.00K |
| 2026-06-08 | TWD 14.40 | -0.69% | TWD 13.90 | TWD 14.40 | TWD 13.75 | 226.00K |
| 2026-06-05 | TWD 14.50 | +0.69% | TWD 14.40 | TWD 14.50 | TWD 13.95 | 168.14K |
| 2026-06-04 | TWD 14.40 | -2.04% | TWD 14.70 | TWD 14.70 | TWD 14.30 | 161.25K |
| 2026-06-03 | TWD 14.70 | +2.44% | TWD 14.35 | TWD 14.70 | TWD 14.30 | 169.05K |
| 2026-06-02 | TWD 14.35 | +1.06% | TWD 14.20 | TWD 14.35 | TWD 13.95 | 173.00K |
| 2026-06-01 | TWD 14.20 | +1.43% | TWD 14.05 | TWD 14.30 | TWD 13.75 | 302.60K |
| 2026-05-29 | TWD 14.00 | +1.45% | TWD 14.00 | TWD 14.00 | TWD 13.50 | 556.06K |
| 2026-05-28 | TWD 13.80 | +0.36% | TWD 13.55 | TWD 14.15 | TWD 13.55 | 407.95K |
| 2026-05-27 | TWD 13.75 | -4.84% | TWD 14.45 | TWD 14.45 | TWD 13.70 | 242.00K |
| 2026-05-26 | TWD 14.45 | -1.70% | TWD 14.60 | TWD 14.60 | TWD 14.20 | 128.00K |
| 2026-05-25 | TWD 14.70 | -0.34% | TWD 14.95 | TWD 14.95 | TWD 14.20 | 248.13K |