Taiwan Acceptance Corporation (TPE:9941)
Taiwan · Delayed Price · Currency is TWD 76.60
+0.30 (0.39%)
Oct 8, 2026, 1:30 PM CST
Taiwan Acceptance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.30 | 76.70 | 76.10 | 76.60 | 76.60 | 0.39% | 498,131 |
| Oct 7, 2026 | 75.40 | 76.60 | 75.00 | 76.30 | 76.30 | 1.19% | 789,975 |
| Oct 6, 2026 | 75.90 | 75.90 | 75.00 | 75.40 | 75.40 | -0.66% | 1,015,644 |
| Oct 5, 2026 | 77.00 | 77.00 | 75.30 | 75.90 | 75.90 | -1.04% | 1,901,757 |
| Oct 2, 2026 | 77.80 | 77.80 | 76.50 | 76.70 | 76.70 | -1.54% | 1,690,865 |
| Oct 1, 2026 | 77.90 | 78.10 | 77.20 | 77.90 | 77.90 | - | 1,273,517 |
| Sep 30, 2026 | 78.40 | 78.70 | 77.90 | 77.90 | 77.90 | -0.51% | 838,459 |
| Sep 29, 2026 | 79.70 | 79.70 | 78.30 | 78.30 | 78.30 | -1.14% | 1,151,910 |
| Sep 24, 2026 | 79.60 | 79.70 | 79.00 | 79.20 | 79.20 | -0.63% | 836,717 |
| Sep 23, 2026 | 80.30 | 80.30 | 79.10 | 79.70 | 79.70 | - | 886,315 |
| Sep 22, 2026 | 80.60 | 80.60 | 79.60 | 79.70 | 79.70 | -0.62% | 686,487 |
| Sep 21, 2026 | 80.10 | 80.50 | 79.60 | 80.20 | 80.20 | 0.50% | 571,029 |
| Sep 18, 2026 | 80.80 | 80.80 | 79.80 | 79.80 | 79.80 | -1.12% | 1,385,581 |
| Sep 17, 2026 | 81.40 | 81.40 | 80.30 | 80.70 | 80.70 | -0.12% | 559,331 |
| Sep 16, 2026 | 81.40 | 81.90 | 80.20 | 80.80 | 80.80 | -0.25% | 1,407,033 |
| Sep 15, 2026 | 82.00 | 82.20 | 81.00 | 81.00 | 81.00 | -0.74% | 425,779 |
| Sep 14, 2026 | 80.00 | 82.40 | 79.60 | 81.60 | 81.60 | 1.62% | 1,555,629 |
| Sep 11, 2026 | 80.00 | 80.30 | 79.70 | 80.30 | 80.30 | - | 664,359 |
| Sep 10, 2026 | 80.00 | 80.40 | 79.60 | 80.30 | 80.30 | - | 600,308 |
| Sep 9, 2026 | 80.50 | 80.80 | 79.70 | 80.30 | 80.30 | -0.86% | 773,570 |
| Sep 8, 2026 | 80.80 | 81.40 | 80.50 | 81.00 | 81.00 | 0.62% | 657,066 |
| Sep 7, 2026 | 81.80 | 81.80 | 79.90 | 80.50 | 80.50 | -0.98% | 1,199,197 |
| Sep 4, 2026 | 81.20 | 81.50 | 80.60 | 81.30 | 81.30 | 0.49% | 493,562 |
| Sep 3, 2026 | 82.60 | 82.90 | 80.90 | 80.90 | 80.90 | -2.06% | 880,217 |
| Sep 2, 2026 | 79.90 | 82.60 | 79.30 | 82.60 | 82.60 | 3.25% | 1,895,438 |
| Sep 1, 2026 | 80.60 | 81.40 | 79.10 | 80.00 | 80.00 | -1.10% | 3,991,970 |
| Aug 31, 2026 | 84.80 | 85.20 | 83.73 | 85.20 | 80.89 | 0.35% | 2,321,859 |
| Aug 28, 2026 | 85.39 | 85.78 | 83.82 | 84.90 | 80.61 | -0.57% | 2,806,390 |
| Aug 27, 2026 | 84.12 | 85.98 | 84.12 | 85.39 | 81.07 | 1.52% | 2,239,804 |
| Aug 26, 2026 | 84.90 | 85.39 | 84.02 | 84.12 | 79.86 | -1.15% | 1,454,161 |
| Aug 25, 2026 | 84.22 | 85.10 | 83.82 | 85.10 | 80.79 | 1.05% | 1,760,654 |
| Aug 24, 2026 | 83.73 | 84.41 | 83.43 | 84.22 | 79.96 | 0.59% | 801,547 |
| Aug 21, 2026 | 83.63 | 84.51 | 83.43 | 83.73 | 79.49 | - | 1,116,425 |
| Aug 20, 2026 | 83.53 | 84.22 | 83.24 | 83.73 | 79.49 | 0.23% | 600,077 |
| Aug 19, 2026 | 82.45 | 83.53 | 81.86 | 83.53 | 79.30 | 1.19% | 808,639 |
| Aug 18, 2026 | 81.86 | 82.75 | 81.77 | 82.55 | 78.37 | 0.36% | 711,677 |
| Aug 17, 2026 | 82.65 | 83.04 | 81.77 | 82.26 | 78.09 | -0.59% | 768,552 |
| Aug 14, 2026 | 84.71 | 84.71 | 82.55 | 82.75 | 78.56 | -1.97% | 1,026,178 |
| Aug 13, 2026 | 84.41 | 84.71 | 83.24 | 84.41 | 80.14 | 0.47% | 1,544,225 |
| Aug 12, 2026 | 84.22 | 84.51 | 83.73 | 84.02 | 79.77 | 0.35% | 870,304 |
| Aug 11, 2026 | 83.14 | 84.31 | 83.14 | 83.73 | 79.49 | 0.23% | 1,129,810 |
| Aug 10, 2026 | 82.94 | 83.73 | 81.37 | 83.53 | 79.30 | 1.07% | 1,335,327 |
| Aug 7, 2026 | 80.59 | 82.84 | 80.59 | 82.65 | 78.47 | 2.93% | 2,210,575 |
| Aug 6, 2026 | 80.10 | 80.59 | 79.41 | 80.29 | 76.23 | -0.49% | 1,008,246 |
| Aug 5, 2026 | 79.80 | 80.78 | 79.61 | 80.69 | 76.61 | 1.48% | 681,366 |
| Aug 4, 2026 | 79.80 | 80.29 | 79.51 | 79.51 | 75.49 | -0.98% | 1,033,623 |
| Aug 3, 2026 | 80.10 | 80.78 | 79.61 | 80.29 | 76.23 | -0.12% | 708,573 |
| Jul 31, 2026 | 80.29 | 81.57 | 80.29 | 80.39 | 76.33 | 0.74% | 1,347,960 |
| Jul 30, 2026 | 80.39 | 80.78 | 79.41 | 79.80 | 75.77 | -0.73% | 807,082 |
| Jul 29, 2026 | 80.88 | 81.37 | 79.02 | 80.39 | 76.33 | -0.24% | 1,671,760 |