Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 96.60
-2.60 (-2.62%)
At close: Dec 23, 2025
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 99.20 | 99.30 | 96.10 | 96.60 | 96.60 | -2.62% | 5,429,836 |
| Dec 22, 2025 | 99.50 | 102.00 | 98.70 | 99.20 | 99.20 | 1.74% | 12,732,300 |
| Dec 19, 2025 | 97.00 | 99.20 | 94.30 | 97.50 | 97.50 | 4.06% | 18,337,910 |
| Dec 18, 2025 | 94.50 | 96.60 | 92.50 | 93.70 | 93.70 | 0.75% | 10,736,360 |
| Dec 17, 2025 | 90.60 | 94.90 | 90.60 | 93.00 | 93.00 | 2.99% | 4,531,026 |
| Dec 16, 2025 | 92.00 | 93.00 | 89.50 | 90.30 | 90.30 | -3.01% | 2,983,461 |
| Dec 15, 2025 | 90.80 | 95.80 | 89.20 | 93.10 | 93.10 | 0.11% | 4,998,041 |
| Dec 12, 2025 | 92.10 | 94.50 | 91.50 | 93.00 | 93.00 | 1.31% | 3,433,827 |
| Dec 11, 2025 | 93.30 | 95.10 | 91.20 | 91.80 | 91.80 | -1.40% | 4,229,821 |
| Dec 10, 2025 | 96.70 | 96.90 | 93.00 | 93.10 | 93.10 | -3.02% | 4,335,032 |
| Dec 9, 2025 | 96.50 | 97.30 | 94.20 | 96.00 | 96.00 | - | 4,656,336 |
| Dec 8, 2025 | 96.10 | 98.10 | 95.60 | 96.00 | 96.00 | 0.10% | 5,692,553 |
| Dec 5, 2025 | 96.70 | 97.40 | 95.20 | 95.90 | 95.90 | -3.03% | 8,075,510 |
| Dec 4, 2025 | 99.10 | 100.50 | 96.30 | 98.90 | 98.90 | 0.30% | 6,501,639 |
| Dec 3, 2025 | 101.50 | 103.00 | 98.60 | 98.60 | 98.60 | -1.40% | 7,281,425 |
| Dec 2, 2025 | 98.00 | 103.00 | 97.70 | 100.00 | 100.00 | 3.31% | 7,878,288 |
| Dec 1, 2025 | 99.00 | 99.10 | 96.40 | 96.80 | 96.80 | -3.20% | 4,597,890 |
| Nov 28, 2025 | 97.50 | 102.00 | 96.20 | 100.00 | 100.00 | 3.31% | 10,187,460 |
| Nov 27, 2025 | 97.10 | 98.20 | 96.10 | 96.80 | 96.80 | 0.94% | 4,296,027 |
| Nov 26, 2025 | 99.90 | 102.00 | 95.00 | 95.90 | 95.90 | -4.58% | 8,446,366 |
| Nov 25, 2025 | 100.00 | 102.50 | 97.60 | 100.50 | 100.50 | 6.46% | 12,563,110 |
| Nov 24, 2025 | 96.40 | 96.50 | 94.00 | 94.40 | 94.40 | -1.46% | 4,548,236 |
| Nov 21, 2025 | 97.70 | 99.10 | 93.90 | 95.80 | 95.80 | -6.08% | 6,278,164 |
| Nov 20, 2025 | 106.00 | 107.00 | 99.60 | 102.00 | 102.00 | 0.99% | 9,969,891 |
| Nov 19, 2025 | 106.00 | 107.00 | 100.50 | 101.00 | 101.00 | -6.05% | 7,051,488 |
| Nov 18, 2025 | 107.50 | 113.00 | 107.00 | 107.50 | 107.50 | -1.38% | 12,953,190 |
| Nov 17, 2025 | 118.50 | 122.50 | 108.50 | 109.00 | 109.00 | -4.39% | 23,215,590 |
| Nov 14, 2025 | 114.00 | 116.50 | 110.50 | 114.00 | 114.00 | -2.98% | 7,975,974 |
| Nov 13, 2025 | 121.00 | 126.00 | 116.50 | 117.50 | 117.50 | -3.69% | 19,539,190 |
| Nov 12, 2025 | 124.00 | 128.00 | 121.50 | 122.00 | 122.00 | -0.41% | 33,675,500 |
| Nov 11, 2025 | 119.00 | 128.00 | 118.50 | 122.50 | 122.50 | 5.15% | 44,075,510 |
| Nov 10, 2025 | 113.50 | 116.50 | 111.00 | 116.50 | 116.50 | 9.91% | 25,736,340 |
| Nov 7, 2025 | 96.60 | 106.00 | 96.60 | 106.00 | 106.00 | 9.84% | 19,677,840 |
| Nov 6, 2025 | 97.50 | 101.50 | 95.50 | 96.50 | 96.50 | 1.90% | 11,105,980 |
| Nov 5, 2025 | 89.10 | 96.90 | 87.80 | 94.70 | 94.70 | -0.73% | 8,149,560 |
| Nov 4, 2025 | 104.00 | 105.00 | 95.40 | 95.40 | 95.40 | -10.00% | 12,022,640 |
| Nov 3, 2025 | 104.50 | 108.00 | 104.50 | 106.00 | 106.00 | 2.42% | 2,393,292 |
| Oct 31, 2025 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | -0.96% | 1,440,419 |
| Oct 30, 2025 | 105.00 | 107.50 | 103.50 | 104.50 | 104.50 | - | 1,656,535 |
| Oct 29, 2025 | 103.50 | 104.50 | 101.00 | 104.50 | 104.50 | 0.97% | 2,853,567 |
| Oct 28, 2025 | 113.00 | 113.00 | 103.50 | 103.50 | 103.50 | -10.00% | 4,101,491 |
| Oct 27, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 5.02% | 3,761,716 |
| Oct 23, 2025 | 106.50 | 109.50 | 106.00 | 109.50 | 109.50 | 1.39% | 1,521,552 |
| 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% | 45,538,660 |
| Oct 16, 2025 | 105.50 | 112.50 | 103.50 | 112.50 | 112.50 | 9.76% | 54,061,050 |
| Oct 15, 2025 | 94.70 | 102.50 | 91.90 | 102.50 | 102.50 | 9.51% | 27,681,100 |
| Oct 14, 2025 | 95.30 | 100.50 | 92.50 | 93.60 | 93.60 | 1.19% | 49,085,870 |