Taiwan Acceptance Corporation (TPE:9941)
Taiwan · Delayed Price · Currency is TWD 82.40
-1.80 (-2.14%)
Jul 17, 2026, 1:30 PM CST
Taiwan Acceptance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 83.90 | 84.60 | 83.40 | 83.70 | - | -0.59% | 784,035 |
| Jul 16, 2026 | 82.90 | 84.70 | 82.90 | 84.20 | 84.20 | 1.81% | 2,051,367 |
| Jul 15, 2026 | 81.60 | 82.90 | 81.50 | 82.70 | 82.70 | 2.10% | 863,006 |
| Jul 14, 2026 | 81.60 | 82.20 | 80.60 | 81.00 | 81.00 | -0.74% | 945,107 |
| Jul 13, 2026 | 81.00 | 81.60 | 80.50 | 81.60 | 81.60 | 0.74% | 988,666 |
| Jul 9, 2026 | 81.00 | 81.50 | 80.80 | 81.00 | 81.00 | - | 841,138 |
| Jul 8, 2026 | 82.60 | 82.60 | 80.80 | 81.00 | 81.00 | -1.10% | 1,083,619 |
| Jul 7, 2026 | 83.10 | 83.10 | 81.70 | 81.90 | 81.90 | -1.44% | 675,461 |
| Jul 6, 2026 | 82.40 | 84.10 | 82.40 | 83.10 | 83.10 | 0.85% | 1,208,395 |
| Jul 3, 2026 | 80.40 | 82.70 | 80.40 | 82.40 | 82.40 | 1.85% | 1,746,492 |
| Jul 2, 2026 | 80.20 | 81.90 | 80.20 | 80.90 | 80.90 | -0.49% | 916,101 |
| Jul 1, 2026 | 80.00 | 81.30 | 80.00 | 81.30 | 81.30 | 1.62% | 964,696 |
| Jun 30, 2026 | 79.70 | 80.50 | 79.40 | 80.00 | 80.00 | 0.63% | 1,122,947 |
| Jun 29, 2026 | 79.30 | 80.00 | 79.20 | 79.50 | 79.50 | 1.15% | 722,995 |
| Jun 26, 2026 | 80.20 | 80.20 | 78.60 | 78.60 | 78.60 | -2.36% | 2,292,560 |
| Jun 25, 2026 | 80.70 | 81.80 | 80.10 | 80.50 | 80.50 | -0.25% | 1,996,162 |
| Jun 24, 2026 | 80.50 | 81.40 | 80.10 | 80.70 | 80.70 | -0.37% | 1,154,037 |
| Jun 23, 2026 | 81.70 | 81.70 | 80.40 | 81.00 | 81.00 | -0.98% | 1,797,509 |
| Jun 22, 2026 | 81.60 | 82.40 | 81.40 | 81.80 | 81.80 | 0.49% | 1,302,228 |
| Jun 18, 2026 | 82.00 | 82.50 | 81.20 | 81.40 | 81.40 | - | 1,391,750 |
| Jun 17, 2026 | 81.60 | 83.50 | 81.20 | 81.40 | 81.40 | -0.25% | 1,788,959 |
| Jun 16, 2026 | 83.10 | 83.20 | 81.30 | 81.60 | 81.60 | -1.69% | 2,174,784 |
| Jun 15, 2026 | 83.60 | 83.70 | 81.20 | 83.00 | 83.00 | -1.54% | 2,848,199 |
| Jun 12, 2026 | 87.10 | 87.20 | 84.30 | 84.30 | 84.30 | -3.88% | 3,088,547 |
| Jun 11, 2026 | 87.00 | 87.70 | 85.70 | 87.70 | 87.70 | 1.50% | 5,846,401 |
| Jun 10, 2026 | 83.70 | 89.00 | 83.30 | 86.40 | 86.40 | 2.73% | 9,201,159 |
| Jun 9, 2026 | 83.00 | 85.40 | 81.80 | 84.10 | 84.10 | 1.33% | 7,323,234 |
| Jun 8, 2026 | 79.20 | 83.00 | 77.90 | 83.00 | 83.00 | 1.34% | 6,820,137 |
| Jun 5, 2026 | 82.10 | 83.40 | 80.80 | 81.90 | 81.90 | -0.12% | 8,342,979 |
| Jun 4, 2026 | 82.20 | 85.00 | 80.70 | 82.00 | 82.00 | -0.85% | 8,777,824 |
| Jun 3, 2026 | 78.20 | 83.80 | 77.90 | 82.70 | 82.70 | 7.40% | 10,531,711 |
| Jun 2, 2026 | 73.80 | 78.00 | 73.20 | 77.00 | 77.00 | 4.62% | 7,926,666 |
| Jun 1, 2026 | 73.10 | 73.80 | 72.50 | 73.60 | 73.60 | 0.68% | 1,983,182 |
| May 29, 2026 | 73.30 | 73.70 | 72.70 | 73.10 | 73.10 | 0.41% | 1,541,071 |
| May 28, 2026 | 72.70 | 73.40 | 72.40 | 72.80 | 72.80 | 1.11% | 1,517,506 |
| May 27, 2026 | 72.80 | 73.10 | 72.00 | 72.00 | 72.00 | -1.10% | 2,498,987 |
| May 26, 2026 | 73.00 | 73.50 | 72.60 | 72.80 | 72.80 | -0.14% | 1,374,770 |
| May 25, 2026 | 73.70 | 74.00 | 72.60 | 72.90 | 72.90 | -0.82% | 1,980,189 |
| May 22, 2026 | 74.60 | 74.60 | 73.00 | 73.50 | 73.50 | -0.27% | 1,690,393 |
| May 21, 2026 | 73.70 | 74.30 | 73.70 | 73.70 | 73.70 | - | 889,490 |
| May 20, 2026 | 74.30 | 74.40 | 73.60 | 73.70 | 73.70 | 0.14% | 872,711 |
| May 19, 2026 | 74.30 | 75.40 | 73.60 | 73.60 | 73.60 | -0.94% | 1,149,032 |
| May 18, 2026 | 73.10 | 75.00 | 72.90 | 74.30 | 74.30 | 1.64% | 1,756,158 |
| May 15, 2026 | 73.10 | 74.10 | 72.90 | 73.10 | 73.10 | - | 1,097,236 |
| May 14, 2026 | 73.50 | 74.10 | 73.10 | 73.10 | 73.10 | -1.08% | 1,407,419 |
| May 13, 2026 | 74.00 | 74.00 | 73.00 | 73.90 | 73.90 | -0.54% | 2,095,620 |
| May 12, 2026 | 75.20 | 75.20 | 74.10 | 74.30 | 74.30 | -1.20% | 2,094,937 |
| May 11, 2026 | 75.80 | 76.00 | 75.00 | 75.20 | 75.20 | -0.66% | 1,667,575 |
| May 8, 2026 | 76.10 | 76.20 | 74.80 | 75.70 | 75.70 | -0.66% | 3,108,629 |
| May 7, 2026 | 75.60 | 76.70 | 75.60 | 76.20 | 76.20 | 0.53% | 1,947,349 |