Taiwan Acceptance Corporation (TPE:9941)
Taiwan · Delayed Price · Currency is TWD 81.90
-0.10 (-0.12%)
Jun 5, 2026, 1:30 PM CST
Taiwan Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 75.70 | 76.10 | 75.40 | 75.80 | 75.80 | 0.13% | 1,552,991 |
| May 5, 2026 | 76.10 | 76.20 | 75.10 | 75.70 | 75.70 | -0.53% | 2,431,043 |
| May 4, 2026 | 77.20 | 77.20 | 75.90 | 76.10 | 76.10 | -1.30% | 2,301,796 |
| Apr 30, 2026 | 78.90 | 78.90 | 77.10 | 77.10 | 77.10 | -2.16% | 1,917,957 |
| Apr 29, 2026 | 79.80 | 80.50 | 78.60 | 78.80 | 78.80 | -1.25% | 1,560,476 |
| Apr 28, 2026 | 78.90 | 79.80 | 78.20 | 79.80 | 79.80 | 1.40% | 2,227,042 |
| Apr 27, 2026 | 78.00 | 79.00 | 77.10 | 78.70 | 78.70 | 0.90% | 1,556,405 |
| Apr 24, 2026 | 79.30 | 79.60 | 77.40 | 78.00 | 78.00 | -1.27% | 1,681,912 |
| Apr 23, 2026 | 79.00 | 79.50 | 77.70 | 79.00 | 79.00 | 0.25% | 1,910,431 |
| Apr 22, 2026 | 78.50 | 79.30 | 78.00 | 78.80 | 78.80 | 0.64% | 1,599,661 |
| Apr 21, 2026 | 78.50 | 78.80 | 78.00 | 78.30 | 78.30 | 0.38% | 1,082,232 |
| Apr 20, 2026 | 78.50 | 78.60 | 77.70 | 78.00 | 78.00 | -0.38% | 1,321,615 |
| Apr 17, 2026 | 77.80 | 78.60 | 77.60 | 78.30 | 78.30 | 0.64% | 1,871,193 |
| Apr 16, 2026 | 77.40 | 78.30 | 77.20 | 77.80 | 77.80 | 0.65% | 1,264,582 |
| Apr 15, 2026 | 76.00 | 77.30 | 76.00 | 77.30 | 77.30 | 1.98% | 1,870,987 |
| Apr 14, 2026 | 75.50 | 76.30 | 75.30 | 75.80 | 75.80 | 0.93% | 1,169,210 |
| Apr 13, 2026 | 75.00 | 75.40 | 74.30 | 75.10 | 75.10 | 0.40% | 1,041,751 |
| Apr 10, 2026 | 75.70 | 76.10 | 74.80 | 74.80 | 74.80 | -1.06% | 1,371,178 |
| Apr 9, 2026 | 77.00 | 77.10 | 75.60 | 75.60 | 75.60 | -1.82% | 1,048,624 |
| Apr 8, 2026 | 76.10 | 77.30 | 75.60 | 77.00 | 77.00 | 1.45% | 1,201,179 |
| Apr 7, 2026 | 75.70 | 76.30 | 75.00 | 75.90 | 75.90 | -0.26% | 1,174,362 |
| Apr 2, 2026 | 77.20 | 77.20 | 75.70 | 76.10 | 76.10 | -0.91% | 1,288,397 |
| Apr 1, 2026 | 77.70 | 77.70 | 76.30 | 76.80 | 76.80 | -0.26% | 1,495,581 |
| Mar 31, 2026 | 77.60 | 78.30 | 77.00 | 77.00 | 77.00 | -0.90% | 2,142,678 |
| Mar 30, 2026 | 77.40 | 78.00 | 76.90 | 77.70 | 77.70 | -1.02% | 1,779,757 |
| Mar 27, 2026 | 77.90 | 78.50 | 77.20 | 78.50 | 78.50 | 0.77% | 1,599,372 |
| Mar 26, 2026 | 78.00 | 78.50 | 77.60 | 77.90 | 77.90 | -0.13% | 4,283,464 |
| Mar 25, 2026 | 78.80 | 78.80 | 76.90 | 78.00 | 78.00 | -0.13% | 4,222,068 |
| Mar 24, 2026 | 77.90 | 78.70 | 77.20 | 78.10 | 78.10 | 0.26% | 4,265,527 |