Acter Group Corporation Limited (TPEX:5536)
Taiwan · Delayed Price · Currency is TWD 492.00
+2.00 (0.41%)
Aug 1, 2025, 2:31 PM CST
Elevation Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 485.50 | 496.50 | 483.00 | 492.00 | 492.00 | 0.41% | 859,912 |
| Jul 31, 2025 | 490.00 | 495.50 | 478.00 | 490.00 | 490.00 | 1.03% | 1,386,840 |
| Jul 30, 2025 | 496.50 | 502.00 | 483.50 | 485.00 | 485.00 | -1.82% | 756,095 |
| Jul 29, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -2.18% | 632,649 |
| Jul 28, 2025 | 506.00 | 519.00 | 504.00 | 505.00 | 505.00 | -0.98% | 514,714 |
| Jul 25, 2025 | 505.00 | 512.00 | 498.50 | 510.00 | 510.00 | 0.59% | 571,421 |
| Jul 24, 2025 | 495.00 | 513.00 | 495.00 | 507.00 | 507.00 | 2.53% | 861,897 |
| Jul 23, 2025 | 506.00 | 512.00 | 494.50 | 494.50 | 494.50 | -2.47% | 1,051,641 |
| Jul 22, 2025 | 521.00 | 522.00 | 505.00 | 507.00 | 507.00 | -3.06% | 1,126,825 |
| Jul 21, 2025 | 510.00 | 524.00 | 506.00 | 523.00 | 523.00 | 2.55% | 834,410 |
| Jul 18, 2025 | 525.00 | 525.00 | 506.00 | 510.00 | 510.00 | -1.73% | 1,349,302 |
| Jul 17, 2025 | 504.00 | 521.00 | 496.00 | 519.00 | 519.00 | 3.59% | 1,201,377 |
| Jul 16, 2025 | 498.50 | 505.00 | 486.00 | 501.00 | 501.00 | 1.01% | 1,399,659 |
| Jul 15, 2025 | 496.50 | 505.00 | 490.00 | 496.00 | 496.00 | -1.59% | 1,325,994 |
| Jul 14, 2025 | 500.00 | 511.00 | 494.00 | 504.00 | 504.00 | 1.00% | 1,376,185 |
| Jul 11, 2025 | 489.50 | 507.00 | 487.50 | 499.00 | 499.00 | 3.53% | 2,683,741 |
| Jul 10, 2025 | 469.00 | 493.50 | 469.00 | 482.00 | 482.00 | 2.55% | 2,667,690 |
| Jul 9, 2025 | 433.50 | 476.50 | 430.50 | 470.00 | 470.00 | 8.29% | 4,245,847 |
| Jul 8, 2025 | 411.50 | 449.50 | 411.00 | 434.00 | 434.00 | 4.96% | 2,852,862 |
| Jul 7, 2025 | 410.00 | 419.50 | 405.50 | 413.50 | 413.50 | 2.86% | 1,065,454 |
| Jul 4, 2025 | 405.00 | 409.00 | 398.00 | 402.00 | 402.00 | -3.02% | 504,135 |
| Jul 3, 2025 | 409.00 | 414.50 | 404.50 | 414.50 | 404.50 | 3.24% | 695,131 |
| Jul 2, 2025 | 408.00 | 408.00 | 399.50 | 401.50 | 391.81 | -2.07% | 407,226 |
| Jul 1, 2025 | 398.00 | 410.00 | 394.50 | 410.00 | 400.11 | 3.14% | 731,607 |
| Jun 30, 2025 | 398.50 | 401.00 | 391.00 | 397.50 | 387.91 | 0.89% | 515,696 |
| Jun 27, 2025 | 421.00 | 421.00 | 390.00 | 394.00 | 384.49 | -5.06% | 1,588,515 |
| Jun 26, 2025 | 427.50 | 431.00 | 415.00 | 415.00 | 404.99 | -2.92% | 1,020,314 |
| Jun 25, 2025 | 427.50 | 432.00 | 423.50 | 427.50 | 417.18 | 2.76% | 1,420,856 |
| Jun 24, 2025 | 410.50 | 426.50 | 410.50 | 416.00 | 405.96 | 1.71% | 1,245,830 |
| Jun 23, 2025 | 376.50 | 414.00 | 373.50 | 409.00 | 399.13 | 7.21% | 1,956,358 |
| Jun 20, 2025 | 381.00 | 386.00 | 381.00 | 381.50 | 372.29 | -0.39% | 316,763 |
| Jun 19, 2025 | 385.50 | 387.00 | 382.50 | 383.00 | 373.76 | -1.16% | 252,915 |
| Jun 18, 2025 | 387.50 | 391.50 | 386.50 | 387.50 | 378.15 | -1.02% | 249,644 |
| Jun 17, 2025 | 388.00 | 393.00 | 383.50 | 391.50 | 382.05 | 1.69% | 550,330 |
| Jun 16, 2025 | 396.00 | 400.00 | 382.00 | 385.00 | 375.71 | -5.17% | 1,218,807 |
| Jun 13, 2025 | 398.50 | 407.00 | 396.50 | 406.00 | 396.20 | 0.50% | 814,165 |
| Jun 12, 2025 | 402.00 | 408.50 | 399.00 | 404.00 | 394.25 | 0.50% | 568,407 |
| Jun 11, 2025 | 408.50 | 408.50 | 401.50 | 402.00 | 392.30 | -0.86% | 604,502 |
| Jun 10, 2025 | 393.00 | 408.50 | 391.00 | 405.50 | 395.72 | 3.18% | 992,112 |
| Jun 9, 2025 | 400.00 | 402.00 | 388.00 | 393.00 | 383.52 | -1.63% | 471,819 |
| Jun 6, 2025 | 400.50 | 403.50 | 398.00 | 399.50 | 389.86 | -0.13% | 502,686 |
| Jun 5, 2025 | 401.00 | 404.00 | 396.50 | 400.00 | 390.35 | -0.62% | 542,115 |
| Jun 4, 2025 | 389.50 | 410.50 | 388.00 | 402.50 | 392.79 | 5.78% | 2,026,129 |
| Jun 3, 2025 | 379.50 | 387.50 | 377.00 | 380.50 | 371.32 | 1.20% | 537,463 |
| Jun 2, 2025 | 379.50 | 383.50 | 375.00 | 376.00 | 366.93 | -1.18% | 416,242 |
| May 29, 2025 | 375.50 | 387.00 | 374.00 | 380.50 | 371.32 | 2.01% | 834,840 |
| May 28, 2025 | 375.00 | 375.00 | 370.00 | 373.00 | 364.00 | 0.81% | 234,678 |
| May 27, 2025 | 375.00 | 375.00 | 369.00 | 370.00 | 361.07 | -0.80% | 450,728 |
| May 26, 2025 | 373.50 | 378.00 | 369.50 | 373.00 | 364.00 | 0.67% | 294,204 |
| May 23, 2025 | 370.00 | 376.00 | 369.00 | 370.50 | 361.56 | 1.09% | 575,356 |