AcBel Polytech Inc. (TPE:6282)
Taiwan · Delayed Price · Currency is TWD 28.00
+0.35 (1.27%)
Aug 1, 2025, 2:38 PM CST
AcBel Polytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.25 | 27.65 | 26.85 | 27.65 | - | - | 627,601 |
| Jul 31, 2025 | 28.05 | 28.05 | 27.30 | 27.65 | 27.65 | -1.25% | 1,974,995 |
| Jul 30, 2025 | 28.00 | 28.10 | 27.75 | 28.00 | 28.00 | - | 1,457,115 |
| Jul 29, 2025 | 27.85 | 28.30 | 27.40 | 28.00 | 28.00 | 0.90% | 3,382,690 |
| Jul 28, 2025 | 27.20 | 28.10 | 27.20 | 27.75 | 27.75 | 1.65% | 3,268,514 |
| Jul 25, 2025 | 27.10 | 27.75 | 27.10 | 27.30 | 27.30 | 0.37% | 2,827,322 |
| Jul 24, 2025 | 26.80 | 27.30 | 26.65 | 27.20 | 27.20 | 1.49% | 2,776,099 |
| Jul 23, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 2.88% | 1,529,552 |
| Jul 22, 2025 | 26.90 | 26.90 | 25.95 | 26.05 | 26.05 | -2.98% | 1,890,692 |
| Jul 21, 2025 | 26.35 | 27.00 | 26.35 | 26.85 | 26.85 | 1.90% | 2,062,442 |
| Jul 18, 2025 | 26.70 | 26.75 | 26.15 | 26.35 | 26.35 | -0.75% | 2,044,508 |
| Jul 17, 2025 | 25.80 | 26.70 | 25.80 | 26.55 | 26.55 | 3.11% | 2,829,741 |
| Jul 16, 2025 | 25.15 | 26.10 | 25.15 | 25.75 | 25.75 | 1.58% | 2,261,009 |
| Jul 15, 2025 | 24.95 | 25.50 | 24.95 | 25.35 | 25.35 | 0.80% | 858,424 |
| Jul 14, 2025 | 25.20 | 25.30 | 24.80 | 25.15 | 25.15 | - | 933,258 |
| Jul 11, 2025 | 24.80 | 25.25 | 24.80 | 25.15 | 25.15 | 1.41% | 1,056,633 |
| Jul 10, 2025 | 25.10 | 25.30 | 24.75 | 24.80 | 24.80 | -2.17% | 1,571,808 |
| Jul 9, 2025 | 24.90 | 25.45 | 24.75 | 25.35 | 25.35 | 1.60% | 1,132,892 |
| Jul 8, 2025 | 25.10 | 25.10 | 24.60 | 24.95 | 24.95 | -1.19% | 1,467,276 |
| Jul 7, 2025 | 25.85 | 25.85 | 25.05 | 25.25 | 25.25 | -1.37% | 855,489 |
| Jul 4, 2025 | 26.75 | 26.85 | 25.60 | 25.60 | 25.60 | -4.30% | 1,901,308 |
| Jul 3, 2025 | 26.30 | 26.90 | 26.30 | 26.75 | 26.75 | 2.10% | 2,078,560 |
| Jul 2, 2025 | 26.30 | 26.40 | 25.95 | 26.20 | 26.20 | 0.38% | 730,615 |
| Jul 1, 2025 | 26.10 | 26.50 | 26.05 | 26.10 | 26.10 | 0.19% | 983,100 |
| Jun 30, 2025 | 26.45 | 26.55 | 25.90 | 26.05 | 26.05 | -2.43% | 1,470,601 |
| Jun 27, 2025 | 26.70 | 26.75 | 26.40 | 26.70 | 26.70 | 0.75% | 1,354,220 |
| Jun 26, 2025 | 26.10 | 26.65 | 26.05 | 26.50 | 26.50 | 1.73% | 1,996,200 |
| Jun 25, 2025 | 26.30 | 26.45 | 25.85 | 26.05 | 26.05 | -0.19% | 1,087,940 |
| Jun 24, 2025 | 25.55 | 26.15 | 25.45 | 26.10 | 26.10 | 3.98% | 1,686,489 |
| Jun 23, 2025 | 25.15 | 25.15 | 24.50 | 25.10 | 25.10 | -1.57% | 1,254,877 |
| Jun 20, 2025 | 25.90 | 26.20 | 25.45 | 25.50 | 25.50 | -2.11% | 1,505,235 |
| Jun 19, 2025 | 26.85 | 27.00 | 26.00 | 26.05 | 26.05 | -4.23% | 2,912,880 |
| Jun 18, 2025 | 26.75 | 27.60 | 26.75 | 27.20 | 27.20 | 0.18% | 1,763,454 |
| Jun 17, 2025 | 26.80 | 27.50 | 26.80 | 27.15 | 27.15 | 1.31% | 2,797,311 |
| Jun 16, 2025 | 25.75 | 26.80 | 25.55 | 26.80 | 26.80 | 3.47% | 2,305,320 |
| Jun 13, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -1.71% | 1,327,089 |
| Jun 12, 2025 | 26.40 | 26.50 | 26.15 | 26.35 | 26.35 | -0.19% | 1,112,838 |
| Jun 11, 2025 | 25.95 | 26.50 | 25.70 | 26.40 | 26.40 | 2.52% | 1,811,376 |
| Jun 10, 2025 | 25.55 | 25.95 | 25.50 | 25.75 | 25.75 | 0.98% | 1,137,629 |
| Jun 9, 2025 | 26.15 | 26.20 | 25.50 | 25.50 | 25.50 | -1.73% | 958,687 |
| Jun 6, 2025 | 25.75 | 26.10 | 25.60 | 25.95 | 25.95 | 0.78% | 868,343 |
| Jun 5, 2025 | 25.80 | 26.25 | 25.75 | 25.75 | 25.75 | -0.19% | 912,729 |
| Jun 4, 2025 | 25.55 | 25.95 | 25.55 | 25.80 | 25.80 | 2.18% | 977,968 |
| Jun 3, 2025 | 25.90 | 26.00 | 25.15 | 25.25 | 25.25 | -2.51% | 1,510,214 |
| Jun 2, 2025 | 26.10 | 26.10 | 25.70 | 25.90 | 25.90 | -1.89% | 1,172,829 |
| May 29, 2025 | 27.30 | 27.30 | 26.30 | 26.40 | 26.40 | -1.12% | 1,961,572 |
| May 28, 2025 | 27.15 | 27.35 | 26.70 | 26.70 | 26.70 | -0.74% | 894,329 |
| May 27, 2025 | 27.10 | 27.30 | 26.70 | 26.90 | 26.90 | -0.74% | 1,160,727 |
| May 26, 2025 | 27.40 | 27.40 | 27.05 | 27.10 | 27.10 | -1.45% | 1,415,556 |
| May 23, 2025 | 27.80 | 27.95 | 27.50 | 27.50 | 27.50 | -1.26% | 1,319,525 |