Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 109.50
+1.50 (1.39%)
Oct 23, 2025, 1:30 PM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 106.50 | 109.50 | 106.00 | 109.50 | 109.50 | 1.39% | 1,219,726 |
| Oct 22, 2025 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | -1.37% | 1,701,252 |
| Oct 21, 2025 | 109.50 | 109.50 | 103.50 | 109.50 | 109.50 | 1.39% | 3,482,870 |
| Oct 20, 2025 | 112.00 | 112.50 | 107.00 | 108.00 | 108.00 | -4.85% | 6,132,603 |
| Oct 17, 2025 | 111.50 | 117.50 | 111.00 | 113.50 | 113.50 | 0.89% | 45,538,669 |
| Oct 16, 2025 | 105.50 | 112.50 | 103.50 | 112.50 | 112.50 | 9.76% | 54,061,052 |
| Oct 15, 2025 | 94.70 | 102.50 | 91.90 | 102.50 | 102.50 | 9.51% | 27,681,104 |
| Oct 14, 2025 | 95.30 | 100.50 | 92.50 | 93.60 | 93.60 | 1.19% | 49,085,872 |
| Oct 13, 2025 | 81.10 | 93.50 | 81.00 | 92.50 | 92.50 | 8.82% | 54,215,964 |
| Oct 9, 2025 | 77.70 | 85.00 | 76.20 | 85.00 | 85.00 | 9.96% | 15,031,002 |
| Oct 8, 2025 | 75.10 | 77.90 | 74.30 | 77.30 | 77.30 | 2.52% | 14,632,684 |
| Oct 7, 2025 | 73.00 | 75.70 | 72.60 | 75.40 | 75.40 | 4.00% | 8,052,673 |
| Oct 3, 2025 | 71.60 | 73.00 | 71.40 | 72.50 | 72.50 | 0.69% | 3,381,815 |
| Oct 2, 2025 | 73.70 | 76.40 | 72.00 | 72.00 | 72.00 | 1.41% | 13,016,210 |
| Oct 1, 2025 | 72.50 | 72.80 | 70.60 | 71.00 | 71.00 | -2.07% | 5,181,533 |
| Sep 30, 2025 | 68.80 | 72.80 | 68.70 | 72.50 | 72.50 | 8.21% | 10,104,836 |
| Sep 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 26, 2025 | 67.70 | 67.90 | 66.30 | 67.00 | 67.00 | -1.47% | 1,806,525 |
| Sep 25, 2025 | 68.40 | 69.30 | 67.80 | 68.00 | 68.00 | -0.29% | 1,733,410 |
| Sep 24, 2025 | 68.40 | 68.60 | 66.20 | 68.20 | 68.20 | -0.15% | 3,005,031 |
| Sep 23, 2025 | 70.20 | 70.50 | 67.60 | 68.30 | 68.30 | -2.71% | 4,352,484 |
| Sep 22, 2025 | 69.00 | 72.00 | 68.50 | 70.20 | 70.20 | 2.18% | 8,665,620 |
| Sep 19, 2025 | 69.60 | 69.80 | 67.10 | 68.70 | 68.70 | -0.58% | 5,230,756 |
| Sep 18, 2025 | 69.00 | 71.00 | 68.80 | 69.10 | 69.10 | 1.17% | 12,013,342 |
| Sep 17, 2025 | 68.80 | 69.90 | 66.10 | 68.30 | 68.30 | 2.09% | 7,970,244 |
| Sep 16, 2025 | 68.30 | 68.30 | 65.30 | 66.90 | 66.90 | -2.90% | 6,823,576 |
| Sep 15, 2025 | 68.00 | 70.00 | 66.30 | 68.90 | 68.90 | 5.84% | 10,750,937 |
| Sep 12, 2025 | 65.50 | 67.80 | 64.50 | 65.10 | 65.10 | 1.56% | 4,678,098 |
| Sep 11, 2025 | 64.10 | 66.50 | 63.60 | 64.10 | 64.10 | -0.47% | 2,124,546 |
| Sep 10, 2025 | 64.20 | 65.90 | 63.60 | 64.40 | 64.40 | 0.47% | 2,047,370 |
| Sep 9, 2025 | 65.60 | 65.60 | 63.30 | 64.10 | 64.10 | -1.54% | 1,827,321 |
| Sep 8, 2025 | 67.30 | 69.80 | 64.30 | 65.10 | 65.10 | -0.46% | 5,658,904 |
| Sep 5, 2025 | 64.60 | 66.00 | 64.40 | 65.40 | 65.40 | 4.98% | 4,502,614 |
| Sep 4, 2025 | 63.90 | 64.70 | 62.20 | 62.30 | 62.30 | -1.58% | 1,137,820 |
| Sep 3, 2025 | 62.10 | 65.20 | 62.10 | 63.30 | 63.30 | 2.76% | 1,484,120 |
| Sep 2, 2025 | 62.80 | 63.10 | 61.00 | 61.60 | 61.60 | -0.65% | 866,257 |
| Sep 1, 2025 | 63.50 | 63.70 | 62.00 | 62.00 | 62.00 | -2.82% | 898,991 |
| Aug 29, 2025 | 64.10 | 65.60 | 63.80 | 63.80 | 63.80 | -0.31% | 1,373,400 |
| Aug 28, 2025 | 64.60 | 64.80 | 63.80 | 64.00 | 64.00 | -0.93% | 794,706 |
| Aug 27, 2025 | 64.40 | 64.90 | 64.00 | 64.60 | 64.60 | 0.94% | 1,328,898 |
| Aug 26, 2025 | 63.00 | 64.10 | 62.40 | 64.00 | 64.00 | 1.27% | 991,819 |
| Aug 25, 2025 | 64.00 | 64.50 | 63.10 | 63.20 | 63.20 | 0.16% | 1,573,364 |
| Aug 22, 2025 | 62.20 | 63.90 | 61.70 | 63.10 | 63.10 | 1.77% | 1,695,120 |
| Aug 21, 2025 | 60.60 | 62.40 | 60.60 | 62.00 | 62.00 | 2.31% | 996,294 |
| Aug 20, 2025 | 62.20 | 62.30 | 60.10 | 60.60 | 60.60 | -1.62% | 1,788,098 |
| Aug 19, 2025 | 61.80 | 62.10 | 60.90 | 61.60 | 61.60 | - | 815,598 |
| Aug 18, 2025 | 62.20 | 62.30 | 61.30 | 61.60 | 61.60 | -0.81% | 939,378 |
| Aug 15, 2025 | 62.60 | 62.60 | 60.50 | 62.10 | 62.10 | -1.11% | 1,577,075 |
| Aug 14, 2025 | 63.70 | 63.70 | 62.10 | 62.80 | 62.80 | -0.48% | 1,448,438 |
| Aug 13, 2025 | 66.30 | 66.30 | 63.00 | 63.10 | 63.10 | -1.71% | 3,753,362 |