AcBel Polytech Inc. (TPE:6282)
Taiwan · Delayed Price · Currency is TWD 28.70
-0.40 (-1.37%)
Aug 29, 2025, 2:38 PM CST
AcBel Polytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 28.70 | 3.00% | 4,503,864 |
| Aug 13, 2025 | 29.10 | 29.15 | 28.15 | 28.35 | 27.87 | -1.90% | 3,640,766 |
| Aug 12, 2025 | 29.55 | 29.75 | 28.90 | 28.90 | 28.41 | -2.36% | 3,523,648 |
| Aug 11, 2025 | 28.80 | 29.80 | 28.40 | 29.60 | 29.10 | 1.02% | 4,134,271 |
| Aug 8, 2025 | 29.65 | 30.30 | 29.20 | 29.30 | 28.80 | -1.68% | 6,376,411 |
| Aug 7, 2025 | 30.00 | 30.30 | 29.10 | 29.80 | 29.29 | 1.02% | 5,879,278 |
| Aug 6, 2025 | 29.05 | 29.80 | 28.90 | 29.50 | 29.00 | 1.72% | 4,557,993 |
| Aug 5, 2025 | 28.80 | 29.25 | 28.50 | 29.00 | 28.51 | 1.75% | 3,977,513 |
| Aug 4, 2025 | 27.90 | 28.60 | 27.45 | 28.50 | 28.02 | 1.79% | 2,656,568 |
| Aug 1, 2025 | 27.25 | 28.10 | 26.85 | 28.00 | 27.53 | 1.27% | 2,337,916 |
| Jul 31, 2025 | 28.05 | 28.05 | 27.30 | 27.65 | 27.18 | -1.25% | 1,988,373 |
| Jul 30, 2025 | 28.00 | 28.10 | 27.75 | 28.00 | 27.53 | - | 1,457,115 |
| Jul 29, 2025 | 27.85 | 28.30 | 27.40 | 28.00 | 27.53 | 0.90% | 3,382,690 |
| Jul 28, 2025 | 27.20 | 28.10 | 27.20 | 27.75 | 27.28 | 1.65% | 3,268,514 |
| Jul 25, 2025 | 27.10 | 27.75 | 27.10 | 27.30 | 26.84 | 0.37% | 2,827,322 |
| Jul 24, 2025 | 26.80 | 27.30 | 26.65 | 27.20 | 26.74 | 1.49% | 2,776,099 |
| Jul 23, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.35 | 2.88% | 1,529,552 |
| Jul 22, 2025 | 26.90 | 26.90 | 25.95 | 26.05 | 25.61 | -2.98% | 1,890,692 |
| Jul 21, 2025 | 26.35 | 27.00 | 26.35 | 26.85 | 26.39 | 1.90% | 2,062,442 |
| Jul 18, 2025 | 26.70 | 26.75 | 26.15 | 26.35 | 25.90 | -0.75% | 2,044,508 |
| Jul 17, 2025 | 25.80 | 26.70 | 25.80 | 26.55 | 26.10 | 3.11% | 2,829,741 |
| Jul 16, 2025 | 25.15 | 26.10 | 25.15 | 25.75 | 25.31 | 1.58% | 2,261,009 |
| Jul 15, 2025 | 24.95 | 25.50 | 24.95 | 25.35 | 24.92 | 0.80% | 858,424 |
| Jul 14, 2025 | 25.20 | 25.30 | 24.80 | 25.15 | 24.72 | - | 933,258 |
| Jul 11, 2025 | 24.80 | 25.25 | 24.80 | 25.15 | 24.72 | 1.41% | 1,056,633 |
| Jul 10, 2025 | 25.10 | 25.30 | 24.75 | 24.80 | 24.38 | -2.17% | 1,571,808 |
| Jul 9, 2025 | 24.90 | 25.45 | 24.75 | 25.35 | 24.92 | 1.60% | 1,132,892 |
| Jul 8, 2025 | 25.10 | 25.10 | 24.60 | 24.95 | 24.53 | -1.19% | 1,467,276 |
| Jul 7, 2025 | 25.85 | 25.85 | 25.05 | 25.25 | 24.82 | -1.37% | 855,489 |
| Jul 4, 2025 | 26.75 | 26.85 | 25.60 | 25.60 | 25.17 | -4.30% | 1,901,308 |
| Jul 3, 2025 | 26.30 | 26.90 | 26.30 | 26.75 | 26.30 | 2.10% | 2,078,560 |
| Jul 2, 2025 | 26.30 | 26.40 | 25.95 | 26.20 | 25.76 | 0.38% | 730,615 |
| Jul 1, 2025 | 26.10 | 26.50 | 26.05 | 26.10 | 25.66 | 0.19% | 983,100 |
| Jun 30, 2025 | 26.45 | 26.55 | 25.90 | 26.05 | 25.61 | -2.43% | 1,470,601 |
| Jun 27, 2025 | 26.70 | 26.75 | 26.40 | 26.70 | 26.25 | 0.75% | 1,354,220 |
| Jun 26, 2025 | 26.10 | 26.65 | 26.05 | 26.50 | 26.05 | 1.73% | 1,996,200 |
| Jun 25, 2025 | 26.30 | 26.45 | 25.85 | 26.05 | 25.61 | -0.19% | 1,087,940 |
| Jun 24, 2025 | 25.55 | 26.15 | 25.45 | 26.10 | 25.66 | 3.98% | 1,686,489 |
| Jun 23, 2025 | 25.15 | 25.15 | 24.50 | 25.10 | 24.67 | -1.57% | 1,254,877 |