AcBel Polytech Inc. (TPE:6282)
Taiwan · Delayed Price · Currency is TWD 41.25
-1.65 (-3.85%)
Oct 23, 2025, 2:38 PM CST
AcBel Polytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.20 | 44.00 | 41.05 | 41.25 | 41.25 | -3.85% | 134,507,574 |
| Oct 22, 2025 | 38.60 | 42.90 | 38.40 | 42.90 | 42.90 | 10.00% | 109,040,941 |
| Oct 21, 2025 | 38.70 | 41.00 | 38.50 | 39.00 | 39.00 | 3.45% | 80,909,391 |
| Oct 20, 2025 | 38.00 | 38.15 | 36.35 | 37.70 | 37.70 | 1.21% | 42,148,230 |
| Oct 17, 2025 | 35.90 | 37.65 | 35.50 | 37.25 | 37.25 | 3.47% | 44,657,312 |
| Oct 16, 2025 | 35.70 | 36.95 | 35.05 | 36.00 | 36.00 | 1.55% | 47,642,785 |
| Oct 15, 2025 | 36.80 | 37.85 | 35.00 | 35.45 | 35.45 | -1.80% | 152,041,505 |
| Oct 14, 2025 | 33.95 | 36.10 | 33.80 | 36.10 | 36.10 | 9.89% | 41,072,390 |
| Oct 13, 2025 | 32.00 | 33.75 | 31.70 | 32.85 | 32.85 | -3.81% | 18,829,937 |
| Oct 9, 2025 | 32.85 | 35.00 | 32.35 | 34.15 | 34.15 | 5.73% | 37,268,793 |
| Oct 8, 2025 | 32.10 | 32.45 | 31.65 | 32.30 | 32.30 | 0.78% | 7,603,626 |
| Oct 7, 2025 | 30.35 | 32.80 | 30.25 | 32.05 | 32.05 | 5.60% | 15,698,365 |
| Oct 3, 2025 | 31.00 | 31.35 | 30.20 | 30.35 | 30.35 | -1.46% | 5,835,211 |
| Oct 2, 2025 | 31.50 | 31.75 | 30.70 | 30.80 | 30.80 | -1.28% | 5,582,685 |
| Oct 1, 2025 | 30.60 | 31.70 | 30.45 | 31.20 | 31.20 | 2.46% | 8,393,264 |
| Sep 30, 2025 | 30.10 | 30.55 | 29.90 | 30.45 | 30.45 | 2.87% | 3,845,513 |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 26, 2025 | 30.75 | 30.95 | 29.35 | 29.60 | 29.60 | -4.36% | 7,659,625 |
| Sep 25, 2025 | 30.55 | 31.95 | 30.55 | 30.95 | 30.95 | 1.48% | 12,559,144 |
| Sep 24, 2025 | 30.10 | 31.00 | 29.70 | 30.50 | 30.50 | 1.33% | 7,759,031 |
| Sep 23, 2025 | 30.00 | 30.70 | 30.00 | 30.10 | 30.10 | 1.01% | 6,463,451 |
| Sep 22, 2025 | 29.55 | 30.10 | 29.35 | 29.80 | 29.80 | 1.02% | 3,537,542 |
| Sep 19, 2025 | 30.25 | 30.35 | 29.45 | 29.50 | 29.50 | -1.50% | 7,070,155 |
| Sep 18, 2025 | 30.25 | 30.45 | 29.90 | 29.95 | 29.95 | -0.50% | 6,227,217 |
| Sep 17, 2025 | 30.30 | 30.65 | 29.70 | 30.10 | 30.10 | - | 11,885,114 |
| Sep 16, 2025 | 32.20 | 32.20 | 30.10 | 30.10 | 30.10 | -6.52% | 21,168,846 |
| Sep 15, 2025 | 33.05 | 33.50 | 31.65 | 32.20 | 32.20 | -1.38% | 41,670,548 |
| Sep 12, 2025 | 30.35 | 32.80 | 29.70 | 32.65 | 32.65 | 8.83% | 56,044,797 |
| Sep 11, 2025 | 28.80 | 31.45 | 28.80 | 30.00 | 30.00 | 4.90% | 33,060,755 |
| Sep 10, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -1.21% | 2,109,598 |
| Sep 9, 2025 | 28.55 | 29.10 | 28.35 | 28.95 | 28.95 | 1.76% | 3,550,206 |
| Sep 8, 2025 | 28.45 | 29.00 | 28.45 | 28.45 | 28.45 | - | 2,102,095 |
| Sep 5, 2025 | 28.65 | 28.80 | 28.25 | 28.45 | 28.45 | -0.70% | 1,909,228 |
| Sep 4, 2025 | 28.15 | 29.00 | 28.15 | 28.65 | 28.65 | 2.50% | 3,061,399 |
| Sep 3, 2025 | 27.50 | 28.25 | 27.50 | 27.95 | 27.95 | 1.45% | 2,265,370 |
| Sep 2, 2025 | 27.95 | 28.20 | 27.30 | 27.55 | 27.55 | -1.08% | 1,894,293 |
| Sep 1, 2025 | 29.00 | 29.00 | 27.70 | 27.85 | 27.85 | -2.96% | 2,673,566 |
| Aug 29, 2025 | 29.30 | 29.40 | 28.70 | 28.70 | 28.70 | -1.37% | 2,181,209 |
| Aug 28, 2025 | 28.85 | 29.20 | 28.65 | 29.10 | 29.10 | 1.57% | 2,635,680 |
| Aug 27, 2025 | 28.40 | 28.90 | 28.40 | 28.65 | 28.65 | 0.88% | 2,001,593 |
| Aug 26, 2025 | 28.15 | 28.55 | 28.15 | 28.40 | 28.40 | 0.35% | 1,620,555 |
| Aug 25, 2025 | 28.40 | 28.70 | 28.15 | 28.30 | 28.30 | 0.71% | 1,555,321 |
| Aug 22, 2025 | 27.50 | 29.00 | 27.50 | 28.10 | 28.10 | 1.81% | 3,639,860 |
| Aug 21, 2025 | 27.20 | 27.80 | 27.20 | 27.60 | 27.60 | 1.28% | 1,458,523 |
| Aug 20, 2025 | 27.90 | 28.00 | 27.20 | 27.25 | 27.25 | -2.85% | 2,953,498 |
| Aug 19, 2025 | 28.75 | 28.85 | 28.00 | 28.05 | 28.05 | -2.43% | 2,427,465 |
| Aug 18, 2025 | 29.15 | 29.60 | 28.75 | 28.75 | 28.75 | -2.54% | 3,331,901 |
| Aug 15, 2025 | 29.45 | 29.70 | 29.00 | 29.50 | 29.00 | 1.03% | 3,815,544 |
| Aug 14, 2025 | 28.50 | 29.70 | 28.50 | 29.20 | 28.71 | 3.00% | 4,503,864 |
| Aug 13, 2025 | 29.10 | 29.15 | 28.15 | 28.35 | 27.87 | -1.90% | 3,640,766 |