Ace Pillar Co., Ltd. (TPE:8374)
Taiwan · Delayed Price · Currency is TWD 98.00
+2.40 (2.51%)
Sep 30, 2025, 1:35 PM CST
Ace Pillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 97.30 | 97.30 | 95.00 | 95.80 | 95.80 | 0.21% | 163,351 |
| Sep 26, 2025 | 99.00 | 99.00 | 95.50 | 95.60 | 95.60 | -4.40% | 711,121 |
| Sep 25, 2025 | 98.10 | 102.00 | 98.10 | 100.00 | 100.00 | 2.56% | 1,069,725 |
| Sep 24, 2025 | 100.00 | 101.00 | 97.00 | 97.50 | 97.50 | -2.01% | 910,691 |
| Sep 23, 2025 | 103.00 | 103.00 | 98.10 | 99.50 | 99.50 | -2.45% | 896,990 |
| Sep 22, 2025 | 102.00 | 104.00 | 101.50 | 102.00 | 102.00 | 0.99% | 490,097 |
| Sep 19, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 355,273 |
| Sep 18, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 347,846 |
| Sep 17, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 387,765 |
| Sep 16, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 402,020 |
| Sep 15, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | -2.42% | 509,786 |
| Sep 12, 2025 | 105.00 | 108.50 | 103.00 | 103.50 | 103.50 | 0.49% | 1,170,855 |
| Sep 11, 2025 | 108.50 | 109.00 | 103.00 | 103.00 | 103.00 | -4.63% | 857,426 |
| Sep 10, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 1,024,915 |
| Sep 9, 2025 | 105.00 | 110.50 | 105.00 | 109.00 | 109.00 | 4.31% | 2,139,574 |
| Sep 8, 2025 | 105.00 | 105.00 | 102.00 | 104.50 | 104.50 | 0.48% | 632,822 |
| Sep 5, 2025 | 104.50 | 105.50 | 103.50 | 104.00 | 104.00 | 0.97% | 532,298 |
| Sep 4, 2025 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | -2.37% | 864,223 |
| Sep 3, 2025 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 1,077,893 |
| Sep 2, 2025 | 111.00 | 112.00 | 104.50 | 106.50 | 106.50 | -2.29% | 1,179,184 |
| Sep 1, 2025 | 114.00 | 115.00 | 107.50 | 109.00 | 109.00 | -4.80% | 1,555,874 |
| Aug 29, 2025 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | - | 1,717,063 |
| Aug 28, 2025 | 114.50 | 116.00 | 112.50 | 114.50 | 114.50 | -0.43% | 1,895,786 |
| Aug 27, 2025 | 119.00 | 121.00 | 114.00 | 115.00 | 115.00 | -2.95% | 7,720,632 |
| Aug 26, 2025 | 111.00 | 121.50 | 111.00 | 118.50 | 118.50 | 6.76% | 17,185,631 |
| Aug 25, 2025 | 104.50 | 111.00 | 104.50 | 111.00 | 111.00 | 9.90% | 3,036,946 |
| Aug 22, 2025 | 103.50 | 104.50 | 101.00 | 101.00 | 101.00 | -2.42% | 1,152,430 |
| Aug 21, 2025 | 104.00 | 109.50 | 103.00 | 103.50 | 103.50 | 0.49% | 1,876,435 |
| Aug 20, 2025 | 108.50 | 109.00 | 102.50 | 103.00 | 103.00 | -4.19% | 1,361,618 |
| Aug 19, 2025 | 113.00 | 113.00 | 107.00 | 107.50 | 107.50 | -4.87% | 2,135,311 |
| Aug 18, 2025 | 112.00 | 115.00 | 110.50 | 113.00 | 113.00 | 0.89% | 3,285,265 |
| Aug 15, 2025 | 107.50 | 113.00 | 106.00 | 112.00 | 112.00 | 5.66% | 3,456,534 |
| Aug 14, 2025 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -2.30% | 2,122,846 |
| Aug 13, 2025 | 107.50 | 114.00 | 107.00 | 108.50 | 108.50 | 1.88% | 8,282,887 |
| Aug 12, 2025 | 106.00 | 106.50 | 104.00 | 106.50 | 106.50 | 0.47% | 1,386,497 |
| Aug 11, 2025 | 106.00 | 109.00 | 104.50 | 106.00 | 106.00 | - | 3,971,748 |
| Aug 8, 2025 | 100.50 | 109.00 | 100.50 | 106.00 | 106.00 | 6.00% | 6,171,605 |
| Aug 7, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 619,448 |
| Aug 6, 2025 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -1.95% | 611,018 |
| Aug 5, 2025 | 104.00 | 104.50 | 101.00 | 102.50 | 102.50 | 1.49% | 2,083,880 |
| Aug 4, 2025 | 96.00 | 103.00 | 95.40 | 101.00 | 101.00 | 4.45% | 2,515,965 |
| Aug 1, 2025 | 93.80 | 97.50 | 93.60 | 96.70 | 96.70 | 0.21% | 520,468 |
| 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 |