Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 199.50
-2.50 (-1.24%)
Sep 15, 2026, 1:30 PM CST
Apacer Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 202.00 | 203.00 | 198.50 | 199.50 | 199.50 | -1.24% | 1,043,149 |
| Sep 14, 2026 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | -1.94% | 993,657 |
| Sep 11, 2026 | 208.00 | 208.50 | 205.50 | 206.00 | 206.00 | -2.37% | 1,384,179 |
| Sep 10, 2026 | 216.50 | 216.50 | 211.00 | 211.00 | 211.00 | -2.99% | 2,410,888 |
| Sep 9, 2026 | 220.50 | 222.00 | 217.00 | 217.50 | 217.50 | -0.91% | 1,425,181 |
| Sep 8, 2026 | 223.00 | 227.00 | 219.50 | 219.50 | 219.50 | -1.13% | 1,607,586 |
| Sep 7, 2026 | 222.00 | 226.50 | 220.00 | 222.00 | 222.00 | 2.30% | 1,855,792 |
| Sep 4, 2026 | 220.00 | 222.00 | 213.00 | 217.00 | 217.00 | - | 1,937,182 |
| Sep 3, 2026 | 227.50 | 229.50 | 217.00 | 217.00 | 217.00 | -3.77% | 3,191,252 |
| Sep 2, 2026 | 226.50 | 230.50 | 224.50 | 225.50 | 225.50 | -0.22% | 1,580,182 |
| Sep 1, 2026 | 228.50 | 232.00 | 226.00 | 226.00 | 226.00 | -0.66% | 2,198,827 |
| Aug 31, 2026 | 230.00 | 234.50 | 227.00 | 227.50 | 227.50 | -2.15% | 2,491,844 |
| Aug 28, 2026 | 235.50 | 244.00 | 232.50 | 232.50 | 232.50 | -0.64% | 4,821,273 |
| Aug 27, 2026 | 231.50 | 237.00 | 230.50 | 234.00 | 234.00 | 1.30% | 3,833,131 |
| Aug 26, 2026 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.43% | 2,037,831 |
| Aug 25, 2026 | 232.50 | 233.50 | 224.00 | 230.00 | 230.00 | -2.34% | 4,450,887 |
| Aug 24, 2026 | 232.00 | 246.00 | 231.50 | 235.50 | 235.50 | 1.29% | 8,274,468 |
| Aug 21, 2026 | 233.00 | 237.00 | 230.50 | 232.50 | 232.50 | -0.21% | 7,334,224 |
| Aug 20, 2026 | 223.50 | 233.00 | 221.50 | 233.00 | 233.00 | 6.15% | 5,119,447 |
| Aug 19, 2026 | 218.00 | 221.00 | 215.50 | 219.50 | 219.50 | -1.57% | 2,443,973 |
| Aug 18, 2026 | 229.00 | 232.00 | 223.00 | 223.00 | 223.00 | -2.19% | 2,874,908 |
| Aug 17, 2026 | 233.50 | 233.50 | 227.50 | 228.00 | 228.00 | -2.15% | 3,195,900 |
| Aug 14, 2026 | 231.50 | 236.50 | 224.50 | 233.00 | 233.00 | 1.53% | 8,476,251 |
| Aug 13, 2026 | 233.50 | 235.00 | 228.50 | 229.50 | 229.50 | -1.08% | 4,357,104 |
| Aug 12, 2026 | 236.00 | 238.50 | 231.00 | 232.00 | 232.00 | -1.07% | 4,782,916 |
| Aug 11, 2026 | 232.50 | 235.00 | 229.00 | 234.50 | 234.50 | -0.42% | 4,354,343 |
| Aug 10, 2026 | 233.50 | 237.50 | 228.50 | 235.50 | 235.50 | - | 6,983,213 |
| Aug 7, 2026 | 240.00 | 244.50 | 235.00 | 235.50 | 235.50 | -4.66% | 9,432,917 |
| Aug 6, 2026 | 225.00 | 249.50 | 221.50 | 247.00 | 247.00 | 8.81% | 17,296,783 |
| 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 |