Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 181.50
-7.50 (-3.97%)
Oct 30, 2026, 1:30 PM CST
Apacer Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 183.50 | 184.00 | 178.00 | 181.50 | 181.50 | -3.97% | 1,440,206 |
| Oct 29, 2026 | 192.00 | 194.50 | 185.50 | 189.00 | 189.00 | -1.31% | 1,893,638 |
| Oct 28, 2026 | 184.50 | 192.50 | 183.50 | 191.50 | 191.50 | 4.93% | 3,049,792 |
| Oct 27, 2026 | 179.00 | 184.00 | 178.50 | 182.50 | 182.50 | 3.11% | 1,112,350 |
| Oct 22, 2026 | 181.50 | 181.50 | 177.00 | 177.00 | 177.00 | -1.94% | 698,756 |
| Oct 21, 2026 | 184.50 | 184.50 | 180.00 | 180.50 | 180.50 | - | 814,317 |
| Oct 20, 2026 | 180.00 | 185.50 | 180.00 | 180.50 | 180.50 | -0.55% | 587,135 |
| Oct 19, 2026 | 183.00 | 183.00 | 179.00 | 181.50 | 181.50 | -2.94% | 819,147 |
| Oct 16, 2026 | 186.00 | 190.50 | 185.50 | 187.00 | 187.00 | 1.91% | 725,585 |
| Oct 15, 2026 | 186.50 | 187.50 | 181.50 | 183.50 | 183.50 | -4.18% | 1,418,567 |
| Oct 14, 2026 | 190.50 | 193.50 | 190.00 | 191.50 | 191.50 | 1.06% | 773,410 |
| Oct 13, 2026 | 194.00 | 194.00 | 188.00 | 189.50 | 189.50 | -3.81% | 1,484,633 |
| Oct 12, 2026 | 197.50 | 198.50 | 194.50 | 197.00 | 197.00 | -1.25% | 1,373,708 |
| Oct 8, 2026 | 201.00 | 203.00 | 199.50 | 199.50 | 199.50 | -1.24% | 1,208,046 |
| Oct 7, 2026 | 202.50 | 204.00 | 201.00 | 202.00 | 202.00 | 0.50% | 1,125,229 |
| Oct 6, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | 0.25% | 702,317 |
| Oct 5, 2026 | 203.50 | 203.50 | 200.50 | 200.50 | 200.50 | -0.99% | 1,113,436 |
| Oct 2, 2026 | 202.50 | 203.00 | 201.00 | 202.50 | 202.50 | 0.75% | 681,048 |
| Oct 1, 2026 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | -0.50% | 696,257 |
| Sep 30, 2026 | 202.00 | 202.50 | 200.00 | 202.00 | 202.00 | 1.25% | 700,298 |
| Sep 29, 2026 | 200.00 | 201.50 | 199.00 | 199.50 | 199.50 | -0.25% | 564,200 |
| Sep 24, 2026 | 200.50 | 200.50 | 197.00 | 200.00 | 200.00 | -0.25% | 977,099 |
| Sep 23, 2026 | 203.00 | 204.00 | 200.00 | 200.50 | 200.50 | -0.50% | 1,098,294 |
| Sep 22, 2026 | 206.00 | 206.00 | 201.00 | 201.50 | 201.50 | -1.23% | 1,067,905 |
| Sep 21, 2026 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.73% | 904,844 |
| Sep 18, 2026 | 208.00 | 209.00 | 204.50 | 205.50 | 205.50 | 0.74% | 1,188,790 |
| Sep 17, 2026 | 211.00 | 213.00 | 204.00 | 204.00 | 204.00 | -2.86% | 2,162,395 |
| Sep 16, 2026 | 200.00 | 214.50 | 200.00 | 210.00 | 210.00 | 5.26% | 2,217,042 |
| 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 |