AcBel Polytech Inc. (TPE:6282)
Taiwan · Delayed Price · Currency is TWD 30.45
+0.85 (2.87%)
Sep 30, 2025, 2:38 PM CST
AcBel Polytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.10 | 30.45 | 29.90 | 30.35 | 30.35 | 2.53% | 2,842,577 |
| 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 | 28.70 | 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 |