Acula Technology Corp. 3434
TPEX · Taiwan · Electronic Technology
TWD 31.400.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 31.40 | 0.00% | TWD 31.60 | TWD 31.65 | TWD 31.15 | 47.00K |
| 2026-09-30 | TWD 31.40 | -0.48% | TWD 31.35 | TWD 31.60 | TWD 31.35 | 46.08K |
| 2026-09-29 | TWD 31.55 | -0.16% | TWD 31.90 | TWD 31.90 | TWD 31.15 | 56.25K |
| 2026-09-24 | TWD 31.60 | -0.32% | TWD 31.70 | TWD 32.45 | TWD 31.60 | 115.00K |
| 2026-09-23 | TWD 31.70 | -1.71% | TWD 32.35 | TWD 32.40 | TWD 31.70 | 65.24K |
| 2026-09-22 | TWD 32.25 | -4.02% | TWD 33.35 | TWD 33.70 | TWD 32.20 | 210.98K |
| 2026-09-21 | TWD 33.60 | +3.07% | TWD 32.80 | TWD 34.15 | TWD 32.35 | 331.52K |
| 2026-09-18 | TWD 32.60 | +4.49% | TWD 31.20 | TWD 33.20 | TWD 31.00 | 600.42K |
| 2026-09-17 | TWD 31.20 | +0.81% | TWD 31.50 | TWD 31.85 | TWD 30.90 | 324.00K |
| 2026-09-16 | TWD 30.95 | -4.77% | TWD 32.90 | TWD 32.95 | TWD 30.95 | 1.20M |
| 2026-09-15 | TWD 32.50 | +9.98% | TWD 29.85 | TWD 32.50 | TWD 29.55 | 751.05K |
| 2026-09-14 | TWD 29.55 | +1.55% | TWD 29.70 | TWD 30.05 | TWD 29.45 | 74.08K |
| 2026-09-11 | TWD 29.10 | +0.17% | TWD 29.70 | TWD 29.70 | TWD 28.90 | 50.00K |
| 2026-09-10 | TWD 29.05 | -0.51% | TWD 29.20 | TWD 29.20 | TWD 29.05 | 10.33K |
| 2026-09-09 | TWD 29.20 | -0.17% | TWD 29.30 | TWD 29.30 | TWD 29.15 | 37.10K |
| 2026-09-08 | TWD 29.25 | -0.51% | TWD 29.20 | TWD 29.60 | TWD 29.20 | 27.20K |
| 2026-09-07 | TWD 29.40 | -0.68% | TWD 29.55 | TWD 29.55 | TWD 29.05 | 43.00K |
| 2026-09-04 | TWD 29.60 | +0.34% | TWD 29.50 | TWD 29.60 | TWD 29.05 | 48.10K |
| 2026-09-03 | TWD 29.50 | -0.84% | TWD 29.55 | TWD 29.70 | TWD 29.50 | 63.08K |
| 2026-09-02 | TWD 29.75 | +0.17% | TWD 29.70 | TWD 30.30 | TWD 29.70 | 27.84K |
| 2026-09-01 | TWD 29.70 | -0.50% | TWD 29.85 | TWD 29.85 | TWD 29.70 | 52.00K |
| 2026-08-31 | TWD 29.85 | 0.00% | TWD 29.80 | TWD 29.85 | TWD 29.65 | 22.00K |
| 2026-08-28 | TWD 29.85 | -0.67% | TWD 29.75 | TWD 30.00 | TWD 29.75 | 32.69K |
| 2026-08-27 | TWD 30.05 | 0.00% | TWD 30.85 | TWD 30.85 | TWD 29.70 | 45.08K |
| 2026-08-26 | TWD 30.05 | +1.01% | TWD 29.50 | TWD 30.05 | TWD 29.50 | 19.00K |
| 2026-08-25 | TWD 29.75 | +0.17% | TWD 29.65 | TWD 29.80 | TWD 29.50 | 29.00K |
| 2026-08-24 | TWD 29.70 | -4.50% | TWD 29.90 | TWD 30.00 | TWD 29.55 | 42.00K |
| 2026-08-21 | TWD 31.10 | +0.65% | TWD 30.80 | TWD 31.20 | TWD 30.80 | 43.14K |
| 2026-08-20 | TWD 30.90 | +0.49% | TWD 31.45 | TWD 31.50 | TWD 30.85 | 79.43K |
| 2026-08-19 | TWD 30.75 | -0.81% | TWD 30.90 | TWD 31.20 | TWD 30.70 | 28.25K |
| 2026-08-18 | TWD 31.00 | -0.96% | TWD 31.30 | TWD 31.30 | TWD 30.65 | 49.06K |
| 2026-08-17 | TWD 31.30 | +1.95% | TWD 30.85 | TWD 31.55 | TWD 30.70 | 107.08K |
| 2026-08-14 | TWD 30.70 | +2.33% | TWD 30.25 | TWD 30.75 | TWD 30.00 | 75.00K |
| 2026-08-13 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.50 | TWD 29.80 | 117.00K |
| 2026-08-12 | TWD 30.00 | +0.33% | TWD 29.90 | TWD 30.05 | TWD 29.55 | 32.00K |
| 2026-08-11 | TWD 29.90 | -5.23% | TWD 31.00 | TWD 31.05 | TWD 29.50 | 219.01K |
| 2026-08-10 | TWD 31.55 | +2.44% | TWD 30.90 | TWD 31.60 | TWD 30.80 | 195.30K |
| 2026-08-07 | TWD 30.80 | -0.65% | TWD 31.00 | TWD 31.05 | TWD 30.40 | 99.03K |
| 2026-08-06 | TWD 31.00 | +2.48% | TWD 30.55 | TWD 31.00 | TWD 30.15 | 119.00K |
| 2026-08-05 | TWD 30.25 | +0.83% | TWD 30.20 | TWD 30.50 | TWD 30.00 | 113.68K |
| 2026-08-04 | TWD 30.00 | +0.33% | TWD 30.00 | TWD 30.20 | TWD 29.65 | 52.50K |
| 2026-08-03 | TWD 29.90 | 0.00% | TWD 29.30 | TWD 30.25 | TWD 29.30 | 50.00K |
| 2026-07-31 | TWD 29.90 | +3.10% | TWD 29.95 | TWD 30.80 | TWD 29.70 | 100.00K |
| 2026-07-30 | TWD 29.00 | -1.69% | TWD 29.50 | TWD 30.25 | TWD 28.90 | 316.00K |
| 2026-07-29 | TWD 29.50 | 0.00% | TWD 29.90 | TWD 30.20 | TWD 28.30 | 467.75K |
| 2026-07-28 | TWD 29.50 | -1.34% | TWD 29.60 | TWD 29.70 | TWD 29.10 | 115.00K |
| 2026-07-27 | TWD 29.90 | +1.18% | TWD 29.50 | TWD 29.95 | TWD 29.50 | 133.00K |
| 2026-07-24 | TWD 29.55 | -0.67% | TWD 29.80 | TWD 29.80 | TWD 29.30 | 57.00K |
| 2026-07-23 | TWD 29.75 | -0.83% | TWD 29.80 | TWD 30.40 | TWD 29.50 | 37.77K |
| 2026-07-22 | TWD 30.00 | +1.52% | TWD 29.55 | TWD 30.05 | TWD 29.20 | 106.34K |
| 2026-07-21 | TWD 29.55 | +2.25% | TWD 28.90 | TWD 30.05 | TWD 28.90 | 153.63K |
| 2026-07-20 | TWD 28.90 | +1.05% | TWD 28.55 | TWD 29.20 | TWD 28.10 | 155.08K |
| 2026-07-17 | TWD 28.60 | -4.51% | TWD 29.25 | TWD 30.55 | TWD 28.35 | 401.74K |
| 2026-07-16 | TWD 29.95 | 0.00% | TWD 30.00 | TWD 30.40 | TWD 29.60 | 51.00K |
| 2026-07-15 | TWD 29.95 | +0.50% | TWD 30.00 | TWD 30.20 | TWD 29.80 | 56.14K |
| 2026-07-14 | TWD 29.80 | -0.83% | TWD 30.00 | TWD 30.00 | TWD 29.05 | 225.17K |
| 2026-07-13 | TWD 30.05 | +0.17% | TWD 30.45 | TWD 30.45 | TWD 29.65 | 97.11K |
| 2026-07-10 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-07-09 | TWD 30.00 | +1.01% | TWD 29.60 | TWD 30.20 | TWD 29.50 | 72.08K |
| 2026-07-08 | TWD 29.70 | -0.34% | TWD 29.85 | TWD 29.90 | TWD 29.25 | 131.08K |
| 2026-07-07 | TWD 29.80 | -1.81% | TWD 30.60 | TWD 30.65 | TWD 29.35 | 133.00K |
| 2026-07-06 | TWD 30.35 | 0.00% | TWD 30.55 | TWD 30.90 | TWD 30.10 | 167.00K |
| 2026-07-03 | TWD 30.35 | +0.66% | TWD 30.15 | TWD 30.75 | TWD 30.00 | 129.17K |
| 2026-07-02 | TWD 30.15 | +2.55% | TWD 29.30 | TWD 30.20 | TWD 29.20 | 118.00K |
| 2026-07-01 | TWD 29.40 | -0.34% | TWD 29.90 | TWD 29.95 | TWD 29.05 | 163.92K |
| 2026-06-30 | TWD 29.50 | +0.51% | TWD 29.35 | TWD 29.95 | TWD 29.15 | 133.16K |
| 2026-06-29 | TWD 29.35 | +1.21% | TWD 28.80 | TWD 29.40 | TWD 28.75 | 227.00K |
| 2026-06-26 | TWD 29.00 | -4.13% | TWD 30.50 | TWD 31.45 | TWD 29.00 | 548.18K |
| 2026-06-25 | TWD 30.25 | -5.91% | TWD 31.05 | TWD 32.45 | TWD 30.25 | 970.04K |
| 2026-06-24 | TWD 32.15 | +9.91% | TWD 28.95 | TWD 32.15 | TWD 28.95 | 722.46K |
| 2026-06-23 | TWD 29.25 | -1.68% | TWD 29.80 | TWD 29.90 | TWD 28.75 | 217.84K |
| 2026-06-22 | TWD 29.75 | -0.50% | TWD 30.50 | TWD 30.50 | TWD 29.50 | 164.25K |
| 2026-06-18 | TWD 29.90 | -0.66% | TWD 30.10 | TWD 30.60 | TWD 29.75 | 125.05K |
| 2026-06-17 | TWD 30.10 | +1.01% | TWD 29.80 | TWD 30.45 | TWD 29.60 | 128.20K |
| 2026-06-16 | TWD 29.80 | -0.33% | TWD 30.10 | TWD 30.10 | TWD 29.75 | 125.05K |
| 2026-06-15 | TWD 29.90 | -1.32% | TWD 30.55 | TWD 30.75 | TWD 29.30 | 474.01K |
| 2026-06-12 | TWD 30.30 | +0.33% | TWD 30.95 | TWD 30.95 | TWD 30.15 | 125.00K |
| 2026-06-11 | TWD 30.20 | -1.31% | TWD 30.60 | TWD 31.00 | TWD 29.50 | 158.01K |
| 2026-06-10 | TWD 30.60 | -4.23% | TWD 32.00 | TWD 33.45 | TWD 30.60 | 462.17K |
| 2026-06-09 | TWD 31.95 | -0.16% | TWD 33.00 | TWD 33.20 | TWD 31.60 | 176.01K |
| 2026-06-08 | TWD 32.00 | -5.88% | TWD 30.60 | TWD 32.00 | TWD 30.60 | 355.20K |
| 2026-06-05 | TWD 34.00 | -2.86% | TWD 35.00 | TWD 36.00 | TWD 33.10 | 573.31K |
| 2026-06-04 | TWD 35.00 | -2.51% | TWD 35.50 | TWD 38.05 | TWD 34.35 | 1.62M |
| 2026-06-03 | TWD 35.90 | +8.30% | TWD 34.60 | TWD 36.45 | TWD 33.50 | 2.71M |
| 2026-06-02 | TWD 33.15 | +9.95% | TWD 30.00 | TWD 33.15 | TWD 30.00 | 640.56K |
| 2026-06-01 | TWD 30.15 | +2.38% | TWD 29.45 | TWD 30.45 | TWD 29.45 | 142.42K |
| 2026-05-29 | TWD 29.45 | +0.34% | TWD 29.50 | TWD 29.55 | TWD 29.15 | 41.00K |
| 2026-05-28 | TWD 29.35 | +1.21% | TWD 29.00 | TWD 29.80 | TWD 28.95 | 68.69K |
| 2026-05-27 | TWD 29.00 | -0.68% | TWD 29.20 | TWD 29.20 | TWD 28.80 | 86.25K |
| 2026-05-26 | TWD 29.20 | 0.00% | TWD 29.50 | TWD 31.00 | TWD 29.20 | 210.42K |