Ace Pillar Co., Ltd. (TPE:8374)
Taiwan · Delayed Price · Currency is TWD 76.10
-0.70 (-0.91%)
Apr 24, 2026, 1:30 PM CST
Ace Pillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 77.10 | 78.50 | 75.50 | 76.10 | 76.10 | -0.91% | 292,480 |
| Apr 23, 2026 | 83.50 | 83.50 | 74.60 | 76.80 | 76.80 | -6.91% | 762,331 |
| Apr 22, 2026 | 81.30 | 84.50 | 80.90 | 82.50 | 82.50 | 1.60% | 734,458 |
| Apr 21, 2026 | 82.10 | 82.60 | 80.90 | 81.20 | 81.20 | -0.98% | 543,427 |
| Apr 20, 2026 | 82.10 | 84.70 | 80.80 | 82.00 | 82.00 | 0.49% | 850,123 |
| Apr 17, 2026 | 83.40 | 84.20 | 81.10 | 81.60 | 81.60 | -1.21% | 722,164 |
| Apr 16, 2026 | 86.30 | 91.50 | 82.40 | 82.60 | 82.60 | -4.29% | 4,324,602 |
| Apr 15, 2026 | 86.30 | 86.30 | 78.70 | 86.30 | 86.30 | 9.94% | 4,250,728 |
| Apr 14, 2026 | 72.10 | 78.50 | 71.70 | 78.50 | 78.50 | 9.94% | 1,122,235 |
| Apr 13, 2026 | 71.80 | 71.80 | 70.20 | 71.40 | 71.40 | -0.56% | 217,209 |
| Apr 10, 2026 | 71.50 | 72.00 | 70.60 | 71.80 | 71.80 | 1.84% | 213,895 |
| Apr 9, 2026 | 72.10 | 72.40 | 70.50 | 70.50 | 70.50 | -0.98% | 380,579 |
| Apr 8, 2026 | 71.80 | 74.80 | 71.00 | 71.20 | 71.20 | -0.84% | 1,155,421 |
| Apr 7, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 9.95% | 292,710 |
| Apr 2, 2026 | 68.20 | 68.20 | 64.40 | 65.30 | 65.30 | -3.12% | 202,566 |
| Apr 1, 2026 | 68.10 | 69.30 | 66.60 | 67.40 | 67.40 | 2.74% | 180,796 |
| Mar 31, 2026 | 67.30 | 69.30 | 65.50 | 65.60 | 65.60 | -2.53% | 251,323 |
| Mar 30, 2026 | 68.10 | 68.20 | 67.00 | 67.30 | 67.30 | -3.17% | 145,035 |
| Mar 27, 2026 | 69.00 | 69.50 | 67.50 | 69.50 | 69.50 | 1.31% | 186,388 |
| Mar 26, 2026 | 71.10 | 71.30 | 68.60 | 68.60 | 68.60 | -2.14% | 165,953 |
| Mar 25, 2026 | 71.80 | 71.80 | 69.70 | 70.10 | 70.10 | 1.59% | 131,189 |
| Mar 24, 2026 | 72.00 | 72.00 | 68.20 | 69.00 | 69.00 | - | 161,961 |
| Mar 23, 2026 | 68.50 | 71.90 | 67.10 | 69.00 | 69.00 | -2.27% | 326,593 |
| Mar 20, 2026 | 73.00 | 74.00 | 70.20 | 70.60 | 70.60 | -2.75% | 286,900 |
| Mar 19, 2026 | 73.50 | 73.90 | 72.50 | 72.60 | 72.60 | -2.29% | 205,572 |
| Mar 18, 2026 | 76.00 | 76.00 | 74.10 | 74.30 | 74.30 | -0.93% | 184,697 |
| Mar 17, 2026 | 76.00 | 76.00 | 74.70 | 75.00 | 75.00 | 0.40% | 262,102 |
| Mar 16, 2026 | 75.50 | 76.30 | 73.50 | 74.70 | 74.70 | 1.63% | 283,124 |
| Mar 13, 2026 | 71.00 | 73.80 | 71.00 | 73.50 | 73.50 | 0.82% | 203,071 |
| Mar 12, 2026 | 73.50 | 74.30 | 72.50 | 72.90 | 72.90 | -2.67% | 207,593 |
| Mar 11, 2026 | 73.40 | 75.70 | 73.40 | 74.90 | 74.90 | 2.74% | 205,349 |
| Mar 10, 2026 | 71.20 | 73.50 | 71.20 | 72.90 | 72.90 | 4.89% | 348,670 |
| Mar 9, 2026 | 70.00 | 70.60 | 68.70 | 69.50 | 69.50 | -8.79% | 547,267 |
| Mar 6, 2026 | 75.60 | 77.90 | 75.60 | 76.20 | 76.20 | -2.31% | 229,144 |
| Mar 5, 2026 | 79.00 | 80.00 | 77.10 | 78.00 | 78.00 | 1.83% | 301,677 |
| Mar 4, 2026 | 81.00 | 81.00 | 76.50 | 76.60 | 76.60 | -7.60% | 498,141 |
| Mar 3, 2026 | 87.90 | 88.10 | 82.90 | 82.90 | 82.90 | -5.58% | 623,862 |
| Mar 2, 2026 | 86.00 | 89.10 | 84.50 | 87.80 | 87.80 | 0.80% | 628,349 |
| Feb 26, 2026 | 86.30 | 88.80 | 86.30 | 87.10 | 87.10 | 1.04% | 302,236 |
| Feb 25, 2026 | 87.70 | 88.60 | 86.20 | 86.20 | 86.20 | -1.60% | 324,200 |
| Feb 24, 2026 | 87.50 | 88.90 | 87.50 | 87.60 | 87.60 | -0.68% | 345,303 |
| Feb 23, 2026 | 86.20 | 88.30 | 84.60 | 88.20 | 88.20 | 4.26% | 519,572 |
| Feb 11, 2026 | 86.20 | 86.20 | 83.80 | 84.60 | 84.60 | -1.05% | 209,971 |
| Feb 10, 2026 | 88.40 | 88.40 | 85.40 | 85.50 | 85.50 | -1.84% | 276,189 |
| Feb 9, 2026 | 90.10 | 90.10 | 87.10 | 87.10 | 87.10 | 2.23% | 429,380 |
| Feb 6, 2026 | 86.60 | 86.60 | 83.20 | 85.20 | 85.20 | -2.63% | 464,638 |
| Feb 5, 2026 | 88.80 | 90.50 | 87.10 | 87.50 | 87.50 | -1.69% | 520,966 |
| Feb 4, 2026 | 86.70 | 89.70 | 85.70 | 89.00 | 89.00 | 6.33% | 1,026,686 |
| Feb 3, 2026 | 85.50 | 85.70 | 82.80 | 83.70 | 83.70 | 0.24% | 502,161 |
| Feb 2, 2026 | 88.40 | 88.40 | 82.10 | 83.50 | 83.50 | -5.54% | 900,526 |