Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 234.00
+7.00 (3.08%)
Aug 6, 2026, 10:05 AM CST
Apacer Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 228.50 | 238.00 | 225.00 | 227.00 | 227.00 | 1.34% | 10,429,154 |
| Aug 4, 2026 | 219.50 | 226.00 | 213.00 | 224.00 | 224.00 | 2.05% | 7,506,374 |
| Aug 3, 2026 | 219.00 | 226.50 | 217.00 | 219.50 | 219.50 | -1.57% | 8,993,768 |
| Jul 31, 2026 | 223.00 | 224.00 | 214.00 | 223.00 | 223.00 | 9.31% | 10,136,968 |
| Jul 30, 2026 | 217.50 | 229.00 | 200.50 | 204.00 | 204.00 | -8.31% | 18,618,466 |
| Jul 29, 2026 | 210.00 | 225.50 | 201.50 | 222.50 | 222.50 | 8.54% | 18,407,423 |
| Jul 28, 2026 | 208.50 | 211.50 | 204.00 | 205.00 | 205.00 | -5.96% | 4,729,092 |
| Jul 27, 2026 | 211.00 | 218.00 | 206.00 | 218.00 | 218.00 | 2.59% | 6,353,352 |
| Jul 24, 2026 | 211.00 | 223.00 | 204.00 | 212.50 | 212.50 | 1.19% | 14,806,388 |
| Jul 23, 2026 | 199.00 | 210.50 | 193.00 | 210.00 | 210.00 | 6.87% | 5,041,082 |
| Jul 22, 2026 | 200.00 | 202.50 | 196.00 | 196.50 | 196.50 | 2.61% | 3,630,322 |
| Jul 21, 2026 | 188.50 | 194.50 | 186.50 | 191.50 | 191.50 | 4.08% | 2,564,859 |
| Jul 20, 2026 | 191.00 | 192.50 | 175.50 | 184.00 | 184.00 | -3.16% | 3,821,743 |
| Jul 17, 2026 | 185.50 | 205.50 | 184.00 | 190.00 | 190.00 | 1.33% | 10,777,264 |
| Jul 16, 2026 | 178.50 | 189.50 | 177.50 | 187.50 | 187.50 | 3.31% | 2,131,919 |
| Jul 15, 2026 | 176.00 | 182.50 | 176.00 | 181.50 | 181.50 | 4.61% | 1,416,832 |
| Jul 14, 2026 | 182.00 | 183.00 | 166.00 | 173.50 | 173.50 | -5.19% | 2,483,386 |
| Jul 13, 2026 | 183.00 | 185.50 | 181.00 | 183.00 | 183.00 | 1.10% | 1,923,999 |
| Jul 9, 2026 | 183.00 | 186.00 | 179.00 | 181.00 | 181.00 | - | 1,663,629 |
| Jul 8, 2026 | 186.50 | 187.50 | 178.00 | 181.00 | 181.00 | -2.43% | 2,050,658 |
| Jul 7, 2026 | 196.00 | 196.00 | 182.50 | 185.50 | 185.50 | -5.36% | 2,654,861 |
| Jul 6, 2026 | 196.00 | 200.00 | 191.00 | 196.00 | 196.00 | 1.55% | 1,779,508 |
| Jul 3, 2026 | 192.00 | 197.00 | 188.50 | 193.00 | 193.00 | 0.26% | 2,249,945 |
| Jul 2, 2026 | 174.50 | 192.50 | 174.00 | 192.50 | 192.50 | 6.94% | 2,306,978 |
| Jul 1, 2026 | 193.00 | 193.00 | 180.00 | 180.00 | 180.00 | -5.29% | 2,905,759 |
| Jun 30, 2026 | 196.00 | 197.50 | 191.00 | 194.50 | 190.05 | 0.52% | 1,817,474 |
| Jun 29, 2026 | 200.50 | 200.50 | 192.50 | 193.50 | 189.07 | -2.27% | 1,977,678 |
| Jun 26, 2026 | 204.50 | 211.00 | 197.50 | 198.00 | 193.47 | -3.18% | 2,773,043 |
| Jun 25, 2026 | 206.50 | 210.00 | 204.00 | 204.50 | 199.82 | 0.49% | 2,537,560 |
| Jun 24, 2026 | 200.50 | 206.50 | 199.50 | 203.50 | 198.85 | -0.97% | 1,720,975 |
| Jun 23, 2026 | 217.00 | 217.00 | 203.00 | 205.50 | 200.80 | -4.64% | 2,795,012 |
| Jun 22, 2026 | 214.50 | 221.50 | 214.50 | 215.50 | 210.57 | 2.13% | 3,426,284 |
| Jun 18, 2026 | 210.50 | 213.50 | 209.00 | 211.00 | 206.17 | 1.20% | 2,179,722 |
| Jun 17, 2026 | 205.00 | 208.50 | 202.00 | 208.50 | 203.73 | 1.21% | 1,334,541 |
| Jun 16, 2026 | 213.00 | 215.50 | 204.50 | 206.00 | 201.29 | -1.20% | 2,707,622 |
| Jun 15, 2026 | 206.00 | 210.50 | 205.50 | 208.50 | 203.73 | 2.96% | 2,352,787 |
| Jun 12, 2026 | 206.50 | 206.50 | 200.50 | 202.50 | 197.87 | 2.79% | 4,121,996 |
| Jun 11, 2026 | 195.50 | 205.00 | 189.50 | 197.00 | 192.49 | -2.48% | 4,733,890 |
| Jun 10, 2026 | 214.50 | 216.00 | 201.00 | 202.00 | 197.38 | -6.91% | 2,622,021 |
| Jun 9, 2026 | 215.00 | 220.00 | 209.00 | 217.00 | 212.04 | 3.33% | 2,460,801 |
| Jun 8, 2026 | 200.00 | 210.50 | 200.00 | 210.00 | 205.20 | -5.41% | 3,143,391 |
| Jun 5, 2026 | 235.00 | 235.00 | 220.50 | 222.00 | 216.92 | -9.39% | 7,397,330 |
| Jun 4, 2026 | 245.00 | 257.50 | 244.50 | 245.00 | 239.40 | -2.00% | 5,076,536 |
| Jun 3, 2026 | 260.00 | 261.00 | 247.00 | 250.00 | 244.28 | -2.91% | 5,735,954 |
| Jun 2, 2026 | 251.00 | 264.50 | 248.00 | 257.50 | 251.61 | 3.62% | 11,768,700 |
| Jun 1, 2026 | 248.50 | 256.00 | 245.50 | 248.50 | 242.82 | 1.22% | 6,612,524 |
| May 29, 2026 | 242.00 | 247.50 | 239.50 | 245.50 | 239.89 | 3.59% | 5,991,499 |
| May 28, 2026 | 234.50 | 243.00 | 231.50 | 237.00 | 231.58 | 1.94% | 7,539,115 |
| May 27, 2026 | 245.00 | 249.00 | 228.00 | 232.50 | 227.18 | 1.09% | 5,662,870 |
| May 26, 2026 | 230.50 | 235.00 | 226.50 | 230.00 | 224.74 | 0.44% | 3,137,304 |