Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 242.00
-10.00 (-3.97%)
May 15, 2026, 1:30 PM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 254.50 | 257.00 | 241.00 | 242.00 | 242.00 | -3.97% | 4,937,815 |
| 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% | 10,672,198 |
| May 11, 2026 | 264.00 | 266.00 | 247.00 | 256.00 | 256.00 | -1.73% | 11,446,359 |
| 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% | 24,855,841 |
| 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% | 12,867,993 |
| 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% | 14,527,604 |
| 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% | 18,572,542 |
| 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% | 9,846,383 |
| 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 |