Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 204.50
+1.00 (0.49%)
Jun 25, 2026, 1:30 PM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 206.50 | 210.00 | 204.00 | 204.50 | 204.50 | 0.49% | 2,537,560 |
| Jun 24, 2026 | 200.50 | 206.50 | 199.50 | 203.50 | 203.50 | -0.97% | 1,720,975 |
| Jun 23, 2026 | 217.00 | 217.00 | 203.00 | 205.50 | 205.50 | -4.64% | 2,795,012 |
| Jun 22, 2026 | 214.50 | 221.50 | 214.50 | 215.50 | 215.50 | 2.13% | 3,426,284 |
| Jun 18, 2026 | 210.50 | 213.50 | 209.00 | 211.00 | 211.00 | 1.20% | 2,179,722 |
| Jun 17, 2026 | 205.00 | 208.50 | 202.00 | 208.50 | 208.50 | 1.21% | 1,330,608 |
| Jun 16, 2026 | 213.00 | 215.50 | 204.50 | 206.00 | 206.00 | -1.20% | 2,704,601 |
| Jun 15, 2026 | 206.00 | 210.50 | 205.50 | 208.50 | 208.50 | 2.96% | 2,352,787 |
| Jun 12, 2026 | 206.50 | 206.50 | 200.50 | 202.50 | 202.50 | 2.79% | 4,120,634 |
| Jun 11, 2026 | 195.50 | 205.00 | 189.50 | 197.00 | 197.00 | -2.48% | 4,733,890 |
| Jun 10, 2026 | 214.50 | 216.00 | 201.00 | 202.00 | 202.00 | -6.91% | 2,622,021 |
| Jun 9, 2026 | 215.00 | 220.00 | 209.00 | 217.00 | 217.00 | 3.33% | 2,460,801 |
| Jun 8, 2026 | 200.00 | 210.50 | 200.00 | 210.00 | 210.00 | -5.41% | 3,143,391 |
| Jun 5, 2026 | 235.00 | 235.00 | 220.50 | 222.00 | 222.00 | -9.39% | 7,397,330 |
| Jun 4, 2026 | 245.00 | 257.50 | 244.50 | 245.00 | 245.00 | -2.00% | 5,076,536 |
| Jun 3, 2026 | 260.00 | 261.00 | 247.00 | 250.00 | 250.00 | -2.91% | 5,735,954 |
| Jun 2, 2026 | 251.00 | 264.50 | 248.00 | 257.50 | 257.50 | 3.62% | 11,768,700 |
| Jun 1, 2026 | 248.50 | 256.00 | 245.50 | 248.50 | 248.50 | 1.22% | 6,612,524 |
| May 29, 2026 | 242.00 | 247.50 | 239.50 | 245.50 | 245.50 | 3.59% | 5,991,499 |
| May 28, 2026 | 234.50 | 243.00 | 231.50 | 237.00 | 237.00 | 1.94% | 7,539,115 |
| May 27, 2026 | 245.00 | 249.00 | 228.00 | 232.50 | 232.50 | 1.09% | 5,662,870 |
| May 26, 2026 | 230.50 | 235.00 | 226.50 | 230.00 | 230.00 | 0.44% | 3,137,304 |
| May 25, 2026 | 227.00 | 231.50 | 217.50 | 229.00 | 229.00 | 2.00% | 3,871,829 |
| May 22, 2026 | 223.00 | 230.50 | 220.50 | 224.50 | 224.50 | 2.05% | 3,421,604 |
| May 21, 2026 | 223.00 | 224.00 | 216.50 | 220.00 | 220.00 | 2.33% | 2,981,297 |
| May 20, 2026 | 221.50 | 222.00 | 211.50 | 215.00 | 215.00 | -2.93% | 3,163,400 |
| May 19, 2026 | 236.50 | 236.50 | 218.00 | 221.50 | 221.50 | -6.14% | 4,621,719 |
| May 18, 2026 | 236.50 | 239.50 | 228.00 | 236.00 | 236.00 | -2.48% | 3,418,104 |
| May 15, 2026 | 254.50 | 257.00 | 241.00 | 242.00 | 242.00 | -3.97% | 4,950,157 |
| May 14, 2026 | 254.00 | 264.00 | 251.00 | 252.00 | 252.00 | 1.61% | 7,012,658 |
| May 13, 2026 | 241.50 | 248.50 | 238.00 | 248.00 | 248.00 | -0.40% | 3,959,721 |
| May 12, 2026 | 265.00 | 271.00 | 241.00 | 249.00 | 249.00 | -2.73% | 10,672,190 |
| May 11, 2026 | 264.00 | 266.00 | 247.00 | 256.00 | 256.00 | -1.73% | 11,446,350 |
| May 8, 2026 | 255.00 | 260.50 | 242.00 | 260.50 | 260.50 | 5.04% | 1,857,976 |
| May 7, 2026 | 248.50 | 249.00 | 246.50 | 248.00 | 248.00 | 2.06% | 1,263,528 |
| May 6, 2026 | 245.00 | 245.00 | 236.50 | 243.00 | 243.00 | 4.74% | 1,546,413 |
| May 5, 2026 | 223.00 | 232.00 | 223.00 | 232.00 | 232.00 | 4.04% | 875,483 |
| May 4, 2026 | 229.00 | 229.00 | 222.50 | 223.00 | 223.00 | 1.36% | 913,642 |
| Apr 30, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 0.92% | 893,470 |
| Apr 29, 2026 | 214.00 | 229.50 | 214.00 | 218.00 | 218.00 | -3.11% | 896,161 |
| Apr 28, 2026 | 219.50 | 225.00 | 215.00 | 225.00 | 225.00 | 6.64% | 972,448 |
| Apr 27, 2026 | 196.00 | 215.00 | 192.50 | 211.00 | 211.00 | 5.50% | 1,522,071 |
| Apr 24, 2026 | 213.50 | 213.50 | 200.00 | 200.00 | 200.00 | -9.91% | 1,825,476 |
| Apr 23, 2026 | 254.50 | 256.00 | 214.50 | 222.00 | 222.00 | -6.72% | 24,855,840 |
| Apr 22, 2026 | 228.00 | 238.00 | 225.00 | 238.00 | 238.00 | 9.93% | 11,157,540 |
| Apr 21, 2026 | 216.50 | 216.50 | 209.00 | 216.50 | 216.50 | 9.90% | 12,867,990 |
| Apr 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.75% | 2,689,938 |
| Apr 17, 2026 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 9.79% | 6,360,734 |
| Apr 16, 2026 | 160.00 | 165.00 | 157.50 | 163.50 | 163.50 | 2.51% | 4,851,100 |
| Apr 15, 2026 | 164.50 | 165.00 | 157.00 | 159.50 | 159.50 | - | 6,475,157 |