Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 112.00
-11.50 (-9.31%)
Feb 2, 2026, 1:35 PM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 120.00 | 127.50 | 118.00 | 123.50 | 123.50 | 3.35% | 15,928,782 |
| Jan 29, 2026 | 123.00 | 126.00 | 117.50 | 119.50 | 119.50 | -1.24% | 11,852,928 |
| Jan 28, 2026 | 119.50 | 125.00 | 118.00 | 121.00 | 121.00 | 2.98% | 12,941,733 |
| Jan 27, 2026 | 117.00 | 118.50 | 113.00 | 117.50 | 117.50 | 0.86% | 6,708,224 |
| Jan 26, 2026 | 114.50 | 119.00 | 113.00 | 116.50 | 116.50 | 4.02% | 7,908,976 |
| Jan 23, 2026 | 118.50 | 120.00 | 111.50 | 112.00 | 112.00 | -5.08% | 12,080,881 |
| Jan 22, 2026 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | -0.42% | 8,477,238 |
| Jan 21, 2026 | 128.00 | 131.00 | 118.00 | 118.50 | 118.50 | -8.49% | 10,613,399 |
| Jan 20, 2026 | 125.50 | 130.00 | 124.00 | 129.50 | 129.50 | -1.52% | 7,836,599 |
| Jan 19, 2026 | 134.00 | 141.50 | 129.50 | 131.50 | 131.50 | 1.54% | 24,186,938 |
| Jan 16, 2026 | 123.50 | 130.00 | 122.00 | 129.50 | 129.50 | 7.02% | 13,388,954 |
| Jan 15, 2026 | 120.50 | 122.50 | 119.00 | 121.00 | 121.00 | -1.22% | 5,017,226 |
| Jan 14, 2026 | 123.00 | 124.50 | 120.50 | 122.50 | 122.50 | -1.61% | 6,927,891 |
| Jan 13, 2026 | 131.00 | 131.50 | 123.00 | 124.50 | 124.50 | -5.68% | 17,524,287 |
| Jan 12, 2026 | 136.00 | 138.50 | 128.50 | 132.00 | 132.00 | 2.72% | 24,943,814 |
| Jan 9, 2026 | 130.00 | 133.50 | 116.00 | 128.50 | 128.50 | 1.18% | 54,434,445 |
| Jan 8, 2026 | 119.50 | 128.00 | 114.50 | 127.00 | 127.00 | 6.28% | 39,111,648 |
| Jan 7, 2026 | 115.50 | 123.00 | 115.00 | 119.50 | 119.50 | 6.70% | 42,659,440 |
| Jan 6, 2026 | 109.50 | 114.00 | 107.00 | 112.00 | 112.00 | 2.28% | 10,347,941 |
| Jan 5, 2026 | 117.00 | 118.00 | 109.00 | 109.50 | 109.50 | -3.10% | 10,166,260 |
| Jan 2, 2026 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | - | 12,014,770 |
| Dec 31, 2025 | 111.00 | 116.00 | 108.50 | 113.00 | 113.00 | 4.15% | 37,085,570 |
| Dec 30, 2025 | 99.50 | 108.50 | 99.30 | 108.50 | 108.50 | 9.71% | 16,721,220 |
| Dec 29, 2025 | 100.00 | 100.50 | 97.50 | 98.90 | 98.90 | -1.59% | 4,816,036 |
| Dec 26, 2025 | 101.50 | 103.00 | 100.00 | 100.50 | 100.50 | 0.50% | 7,542,112 |
| Dec 24, 2025 | 96.80 | 101.00 | 95.20 | 100.00 | 100.00 | 3.52% | 10,971,620 |
| 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 |