Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 173.50
+15.50 (9.81%)
At close: Mar 13, 2026
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 9.81% | 2,444,168 |
| Mar 12, 2026 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 9.72% | 19,277,315 |
| Mar 11, 2026 | 137.50 | 144.00 | 133.50 | 144.00 | 144.00 | 9.92% | 18,556,520 |
| Mar 10, 2026 | 126.00 | 133.50 | 124.50 | 131.00 | 131.00 | 7.38% | 19,574,236 |
| Mar 9, 2026 | 112.00 | 123.00 | 111.50 | 122.00 | 122.00 | 0.83% | 8,222,783 |
| Mar 6, 2026 | 117.00 | 124.00 | 114.50 | 121.00 | 121.00 | 4.31% | 9,827,661 |
| Mar 5, 2026 | 113.00 | 117.00 | 112.50 | 116.00 | 116.00 | 8.41% | 5,146,513 |
| Mar 4, 2026 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | -5.31% | 3,474,740 |
| Mar 3, 2026 | 120.00 | 121.00 | 111.50 | 113.00 | 113.00 | -5.44% | 4,955,085 |
| Mar 2, 2026 | 115.50 | 122.50 | 114.50 | 119.50 | 119.50 | -1.65% | 4,451,466 |
| Feb 26, 2026 | 122.00 | 124.00 | 118.00 | 121.50 | 121.50 | 1.67% | 6,903,518 |
| Feb 25, 2026 | 122.50 | 122.50 | 117.00 | 119.50 | 119.50 | -2.45% | 5,592,772 |
| Feb 24, 2026 | 119.00 | 123.00 | 117.00 | 122.50 | 122.50 | 1.24% | 5,777,116 |
| Feb 23, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 2.54% | 8,411,547 |
| Feb 11, 2026 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 0.85% | 5,997,621 |
| Feb 10, 2026 | 123.50 | 125.00 | 116.50 | 117.00 | 117.00 | -5.26% | 13,503,600 |
| Feb 9, 2026 | 122.50 | 123.50 | 121.00 | 123.50 | 123.50 | 9.78% | 9,603,062 |
| Feb 6, 2026 | 110.00 | 112.50 | 108.50 | 112.50 | 112.50 | 9.76% | 11,632,973 |
| Feb 5, 2026 | 103.00 | 106.00 | 101.00 | 102.50 | 102.50 | -3.76% | 3,202,043 |
| Feb 4, 2026 | 104.00 | 108.00 | 104.00 | 106.50 | 106.50 | 0.47% | 4,038,017 |
| Feb 3, 2026 | 116.00 | 116.50 | 104.50 | 106.00 | 106.00 | -5.36% | 8,478,077 |
| Feb 2, 2026 | 119.00 | 119.50 | 111.50 | 112.00 | 112.00 | -9.31% | 7,491,709 |
| 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 |