Ace Pillar Co., Ltd. (TPE:8374)
Taiwan · Delayed Price · Currency is TWD 96.70
+0.20 (0.21%)
Aug 1, 2025, 1:35 PM CST
Ace Pillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.80 | 97.00 | 93.70 | 96.50 | - | - | 231,113 |
| Jul 31, 2025 | 98.90 | 98.90 | 96.50 | 96.50 | 96.50 | -1.53% | 454,190 |
| Jul 30, 2025 | 98.20 | 99.30 | 95.50 | 98.00 | 98.00 | 0.82% | 642,508 |
| Jul 29, 2025 | 99.50 | 100.50 | 96.50 | 97.20 | 97.20 | -1.82% | 1,019,451 |
| Jul 28, 2025 | 100.00 | 100.50 | 99.00 | 99.00 | 99.00 | -0.30% | 783,543 |
| Jul 25, 2025 | 101.50 | 102.00 | 99.10 | 99.30 | 99.30 | -2.65% | 1,349,501 |
| Jul 24, 2025 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | -2.39% | 3,261,221 |
| Jul 23, 2025 | 100.00 | 109.50 | 99.50 | 104.50 | 104.50 | 4.50% | 12,507,634 |
| Jul 22, 2025 | 102.00 | 102.50 | 97.80 | 100.00 | 100.00 | -0.99% | 2,155,579 |
| Jul 21, 2025 | 102.50 | 105.00 | 100.50 | 101.00 | 101.00 | -1.46% | 8,198,464 |
| Jul 18, 2025 | 96.50 | 102.50 | 96.50 | 102.50 | 102.50 | 9.63% | 5,873,905 |
| Jul 17, 2025 | 91.90 | 94.30 | 91.50 | 93.50 | 93.50 | 2.41% | 685,118 |
| Jul 16, 2025 | 91.80 | 92.90 | 91.30 | 91.30 | 91.30 | 0.22% | 265,875 |
| Jul 15, 2025 | 91.50 | 92.20 | 91.00 | 91.10 | 91.10 | -0.11% | 196,516 |
| Jul 14, 2025 | 92.00 | 92.40 | 91.20 | 91.20 | 90.75 | -1.41% | 263,265 |
| Jul 11, 2025 | 91.70 | 95.60 | 91.70 | 92.50 | 92.04 | 1.09% | 585,755 |
| Jul 10, 2025 | 93.50 | 93.50 | 91.50 | 91.50 | 91.05 | -1.61% | 245,924 |
| Jul 9, 2025 | 91.70 | 93.70 | 91.70 | 93.00 | 92.54 | 1.20% | 264,064 |
| Jul 8, 2025 | 92.20 | 92.30 | 90.70 | 91.90 | 91.45 | -0.65% | 440,173 |
| Jul 7, 2025 | 95.10 | 95.10 | 92.50 | 92.50 | 92.04 | -4.15% | 495,687 |
| Jul 4, 2025 | 97.10 | 99.80 | 95.00 | 96.50 | 96.02 | -0.52% | 739,358 |
| Jul 3, 2025 | 100.00 | 100.50 | 97.00 | 97.00 | 96.52 | -0.51% | 570,012 |
| Jul 2, 2025 | 97.00 | 97.90 | 96.70 | 97.50 | 97.02 | 0.52% | 254,994 |
| Jul 1, 2025 | 99.40 | 102.50 | 97.00 | 97.00 | 96.52 | 0.31% | 1,375,268 |
| Jun 30, 2025 | 99.00 | 99.40 | 96.20 | 96.70 | 96.22 | -1.33% | 451,125 |
| Jun 27, 2025 | 101.50 | 102.00 | 98.00 | 98.00 | 97.52 | -1.51% | 1,033,262 |
| Jun 26, 2025 | 96.00 | 102.00 | 96.00 | 99.50 | 99.01 | 4.74% | 3,029,593 |
| Jun 25, 2025 | 97.30 | 97.30 | 94.70 | 95.00 | 94.53 | -0.84% | 301,075 |
| Jun 24, 2025 | 94.80 | 96.70 | 94.30 | 95.80 | 95.33 | 4.59% | 724,648 |
| Jun 23, 2025 | 92.30 | 92.70 | 90.20 | 91.60 | 91.15 | -3.07% | 552,267 |
| Jun 20, 2025 | 95.70 | 100.00 | 94.50 | 94.50 | 94.03 | -1.05% | 1,319,100 |
| Jun 19, 2025 | 97.80 | 98.00 | 95.50 | 95.50 | 95.03 | -2.95% | 591,651 |
| Jun 18, 2025 | 98.70 | 99.40 | 98.20 | 98.40 | 97.91 | 0.41% | 249,771 |
| Jun 17, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 97.52 | -1.01% | 538,472 |
| Jun 16, 2025 | 98.10 | 100.50 | 97.40 | 99.00 | 98.51 | 0.20% | 629,492 |
| Jun 13, 2025 | 101.00 | 101.50 | 98.30 | 98.80 | 98.31 | -3.14% | 923,424 |
| Jun 12, 2025 | 102.00 | 104.00 | 100.50 | 102.00 | 101.50 | - | 921,913 |
| Jun 11, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 101.50 | -0.97% | 944,909 |
| Jun 10, 2025 | 102.50 | 106.50 | 102.00 | 103.00 | 102.49 | 0.49% | 2,624,926 |
| Jun 9, 2025 | 103.00 | 103.00 | 100.00 | 102.50 | 101.99 | - | 816,922 |
| Jun 6, 2025 | 102.00 | 103.00 | 101.50 | 102.50 | 101.99 | -0.97% | 792,927 |
| Jun 5, 2025 | 104.00 | 104.50 | 101.00 | 103.50 | 102.99 | -0.48% | 1,855,360 |
| Jun 4, 2025 | 97.80 | 105.50 | 97.80 | 104.00 | 103.49 | 8.22% | 4,629,759 |
| Jun 3, 2025 | 96.00 | 97.60 | 95.60 | 96.10 | 95.63 | 0.63% | 598,867 |
| Jun 2, 2025 | 100.00 | 100.00 | 95.10 | 95.50 | 95.03 | -4.98% | 819,320 |
| May 29, 2025 | 102.00 | 102.50 | 99.50 | 100.50 | 100.00 | - | 1,011,529 |
| May 28, 2025 | 104.50 | 104.50 | 99.80 | 100.50 | 100.00 | - | 1,473,605 |
| May 27, 2025 | 102.50 | 104.00 | 100.00 | 100.50 | 100.00 | -1.47% | 1,568,044 |
| May 26, 2025 | 100.00 | 106.50 | 100.00 | 102.00 | 101.50 | 2.00% | 4,656,078 |
| May 23, 2025 | 105.00 | 105.50 | 99.90 | 100.00 | 99.51 | -3.38% | 1,552,137 |