Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 200.00
-22.00 (-9.91%)
Apr 24, 2026, 1:30 PM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,855,841 |
| Apr 22, 2026 | 228.00 | 238.00 | 225.00 | 238.00 | 238.00 | 9.93% | 11,157,545 |
| Apr 21, 2026 | 216.50 | 216.50 | 209.00 | 216.50 | 216.50 | 9.90% | 12,833,555 |
| 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 |
| Apr 14, 2026 | 159.50 | 166.00 | 157.50 | 159.50 | 159.50 | 2.24% | 9,387,479 |
| Apr 13, 2026 | 162.00 | 164.00 | 154.00 | 156.00 | 156.00 | -5.17% | 8,563,073 |
| Apr 10, 2026 | 165.00 | 169.50 | 159.00 | 164.50 | 164.50 | 6.47% | 10,133,485 |
| Apr 9, 2026 | 155.50 | 160.00 | 150.50 | 154.50 | 154.50 | -0.64% | 7,993,157 |
| Apr 8, 2026 | 147.50 | 155.50 | 146.00 | 155.50 | 155.50 | 9.89% | 7,983,656 |
| Apr 7, 2026 | 157.00 | 160.00 | 138.00 | 141.50 | 141.50 | -2.75% | 13,029,369 |
| Apr 2, 2026 | 146.50 | 147.50 | 142.00 | 145.50 | 145.50 | 1.75% | 1,091,301 |
| Apr 1, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 10.00% | 956,089 |
| Mar 31, 2026 | 137.00 | 138.00 | 130.00 | 130.00 | 130.00 | -9.72% | 886,351 |
| Mar 30, 2026 | 137.50 | 148.00 | 137.50 | 144.00 | 144.00 | -0.35% | 886,889 |
| Mar 27, 2026 | 133.50 | 144.50 | 131.50 | 144.50 | 144.50 | -1.03% | 2,051,564 |
| Mar 26, 2026 | 155.00 | 158.50 | 146.00 | 146.00 | 146.00 | -8.75% | 1,225,970 |
| Mar 25, 2026 | 161.00 | 161.50 | 155.50 | 160.00 | 160.00 | 4.23% | 1,123,872 |
| Mar 24, 2026 | 170.00 | 170.00 | 153.00 | 153.50 | 153.50 | -9.44% | 1,805,093 |
| Mar 23, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -9.84% | 642,662 |
| Mar 20, 2026 | 210.00 | 210.00 | 188.00 | 188.00 | 188.00 | -9.83% | 2,242,636 |
| Mar 19, 2026 | 198.00 | 216.00 | 197.50 | 208.50 | 208.50 | 1.96% | 4,689,433 |
| Mar 18, 2026 | 194.00 | 204.50 | 192.00 | 204.50 | 204.50 | 9.95% | 4,294,072 |
| Mar 17, 2026 | 186.00 | 206.50 | 186.00 | 186.00 | 186.00 | -2.36% | 6,937,646 |
| Mar 16, 2026 | 189.00 | 190.50 | 185.00 | 190.50 | 190.50 | 9.80% | 14,527,600 |
| 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% | 19,277,310 |
| Mar 11, 2026 | 137.50 | 144.00 | 133.50 | 144.00 | 144.00 | 9.92% | 18,572,540 |
| Mar 10, 2026 | 126.00 | 133.50 | 124.50 | 131.00 | 131.00 | 7.38% | 19,574,230 |
| 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% | 9,846,383 |
| 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% | 6,035,838 |
| 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% | 13,528,760 |
| 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% | 11,632,970 |
| 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 |