Taiwan Acceptance Corporation (TPE:9941)
Taiwan · Delayed Price · Currency is TWD 84.30
+2.40 (2.93%)
Aug 7, 2026, 1:30 PM CST
Taiwan Acceptance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 82.20 | 84.40 | 82.20 | 84.00 | - | 2.56% | 1,376,132 |
| Aug 6, 2026 | 81.70 | 82.20 | 81.00 | 81.90 | 81.90 | -0.49% | 988,477 |
| Aug 5, 2026 | 81.40 | 82.40 | 81.20 | 82.30 | 82.30 | 1.48% | 668,006 |
| Aug 4, 2026 | 81.40 | 81.90 | 81.10 | 81.10 | 81.10 | -0.98% | 1,013,356 |
| Aug 3, 2026 | 81.70 | 82.40 | 81.20 | 81.90 | 81.90 | -0.12% | 692,254 |
| Jul 31, 2026 | 81.90 | 83.20 | 81.90 | 82.00 | 82.00 | 0.74% | 1,321,530 |
| Jul 30, 2026 | 82.00 | 82.40 | 81.00 | 81.40 | 81.40 | -0.73% | 791,257 |
| Jul 29, 2026 | 82.50 | 83.00 | 80.60 | 82.00 | 82.00 | -0.24% | 1,638,981 |
| Jul 28, 2026 | 82.00 | 82.60 | 81.50 | 82.20 | 82.20 | -0.24% | 811,965 |
| Jul 27, 2026 | 82.50 | 82.70 | 81.80 | 82.40 | 82.40 | 0.86% | 883,706 |
| Jul 24, 2026 | 81.70 | 82.50 | 81.30 | 81.70 | 81.70 | -0.24% | 824,111 |
| Jul 23, 2026 | 82.90 | 82.90 | 81.80 | 81.90 | 81.90 | -0.12% | 486,672 |
| Jul 22, 2026 | 83.50 | 84.10 | 82.00 | 82.00 | 82.00 | -1.68% | 984,996 |
| Jul 21, 2026 | 83.40 | 83.80 | 83.00 | 83.40 | 83.40 | 0.97% | 633,965 |
| Jul 20, 2026 | 83.20 | 83.50 | 81.60 | 82.60 | 82.60 | 0.24% | 1,006,920 |
| Jul 17, 2026 | 83.90 | 84.60 | 82.10 | 82.40 | 82.40 | -2.14% | 1,664,306 |
| 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 |