Apacer Technology Inc. (TPE:8271)
Taiwan · Delayed Price · Currency is TWD 223.00
-22.00 (-8.98%)
Jun 5, 2026, 10:45 AM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 245.00 | 257.50 | 244.50 | 245.00 | 245.00 | -2.00% | 5,076,536 |
| Jun 3, 2026 | 260.00 | 261.00 | 247.00 | 250.00 | 250.00 | -2.91% | 5,735,954 |
| Jun 2, 2026 | 251.00 | 264.50 | 248.00 | 257.50 | 257.50 | 3.62% | 11,768,700 |
| Jun 1, 2026 | 248.50 | 256.00 | 245.50 | 248.50 | 248.50 | 1.22% | 6,612,524 |
| May 29, 2026 | 242.00 | 247.50 | 239.50 | 245.50 | 245.50 | 3.59% | 5,991,499 |
| May 28, 2026 | 234.50 | 243.00 | 231.50 | 237.00 | 237.00 | 1.94% | 7,539,115 |
| May 27, 2026 | 245.00 | 249.00 | 228.00 | 232.50 | 232.50 | 1.09% | 5,662,870 |
| May 26, 2026 | 230.50 | 235.00 | 226.50 | 230.00 | 230.00 | 0.44% | 3,137,304 |
| May 25, 2026 | 227.00 | 231.50 | 217.50 | 229.00 | 229.00 | 2.00% | 3,871,829 |
| May 22, 2026 | 223.00 | 230.50 | 220.50 | 224.50 | 224.50 | 2.05% | 3,421,604 |
| May 21, 2026 | 223.00 | 224.00 | 216.50 | 220.00 | 220.00 | 2.33% | 2,981,297 |
| May 20, 2026 | 221.50 | 222.00 | 211.50 | 215.00 | 215.00 | -2.93% | 3,163,400 |
| May 19, 2026 | 236.50 | 236.50 | 218.00 | 221.50 | 221.50 | -6.14% | 4,621,719 |
| May 18, 2026 | 236.50 | 239.50 | 228.00 | 236.00 | 236.00 | -2.48% | 3,418,104 |
| May 15, 2026 | 254.50 | 257.00 | 241.00 | 242.00 | 242.00 | -3.97% | 4,950,157 |
| 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% | 10,672,190 |
| May 11, 2026 | 264.00 | 266.00 | 247.00 | 256.00 | 256.00 | -1.73% | 11,446,350 |
| 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% | 24,855,840 |
| Apr 22, 2026 | 228.00 | 238.00 | 225.00 | 238.00 | 238.00 | 9.93% | 11,157,540 |
| Apr 21, 2026 | 216.50 | 216.50 | 209.00 | 216.50 | 216.50 | 9.90% | 12,867,990 |
| 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% | 10,133,480 |
| 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% | 13,029,360 |
| 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 |