AcSiP Technology Corp. (TPEX:6403)
Taiwan · Delayed Price · Currency is TWD 5.90
-0.60 (-9.23%)
Dec 26, 2025, 11:04 AM CST
AcSiP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.90 | 7.90 | 5.55 | 6.50 | 6.50 | -18.14% | 964,145 |
| Dec 23, 2025 | 7.65 | 8.36 | 7.30 | 7.94 | 7.94 | 8.77% | 132,438 |
| Dec 22, 2025 | 8.29 | 8.29 | 7.15 | 7.30 | 7.30 | -11.94% | 393,180 |
| Dec 19, 2025 | 9.46 | 9.47 | 7.90 | 8.29 | 8.29 | -12.37% | 294,903 |
| Dec 18, 2025 | 8.35 | 11.00 | 8.00 | 9.46 | 9.46 | 15.37% | 188,584 |
| Dec 17, 2025 | 10.50 | 10.55 | 7.99 | 8.20 | 8.20 | -25.45% | 716,236 |
| Dec 16, 2025 | 15.00 | 15.00 | 9.71 | 11.00 | 11.00 | -29.49% | 827,799 |
| Dec 15, 2025 | 16.60 | 16.60 | 15.05 | 15.60 | 15.60 | -6.02% | 50,644 |
| Dec 12, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | - | 442 |
| Dec 11, 2025 | 16.65 | 16.65 | 15.90 | 16.60 | 16.60 | - | 18,710 |
| Dec 10, 2025 | 15.85 | 16.65 | 15.30 | 16.60 | 16.60 | 4.73% | 56,805 |
| Dec 9, 2025 | 16.00 | 16.00 | 15.20 | 15.85 | 15.85 | -0.94% | 12,341 |
| Dec 8, 2025 | 16.00 | 16.00 | 15.25 | 16.00 | 16.00 | - | 20,114 |
| Dec 5, 2025 | 16.10 | 16.10 | 15.30 | 16.00 | 16.00 | -0.62% | 7,376 |
| Dec 4, 2025 | 16.40 | 16.40 | 15.00 | 16.10 | 16.10 | -1.83% | 35,505 |
| Dec 3, 2025 | 16.60 | 16.60 | 15.75 | 16.40 | 16.40 | -1.20% | 44,284 |
| Dec 2, 2025 | 16.95 | 16.95 | 15.45 | 16.60 | 16.60 | -2.06% | 93,934 |
| Dec 1, 2025 | 16.50 | 17.80 | 16.20 | 16.95 | 16.95 | -14.13% | 96,093 |
| Nov 19, 2025 | 18.28 | 19.76 | 18.23 | 19.74 | 19.74 | 2.87% | 64,207 |
| Nov 18, 2025 | 18.40 | 19.21 | 18.26 | 19.19 | 19.19 | -0.12% | 13,370 |
| Nov 17, 2025 | 18.42 | 20.10 | 18.40 | 19.21 | 19.21 | 4.28% | 36,182 |
| Nov 14, 2025 | 19.79 | 19.79 | 18.07 | 18.42 | 18.42 | -6.88% | 29,180 |
| Nov 13, 2025 | 19.83 | 19.86 | 18.16 | 19.79 | 19.79 | -0.24% | 46,586 |
| Nov 12, 2025 | 19.19 | 20.10 | 18.16 | 19.83 | 19.83 | 3.36% | 38,123 |
| Nov 11, 2025 | 19.43 | 20.31 | 18.26 | 19.19 | 19.19 | -5.53% | 90,002 |
| Nov 10, 2025 | 20.31 | 20.46 | 19.45 | 20.31 | 20.31 | 1.19% | 15,748 |
| Nov 7, 2025 | 19.48 | 20.46 | 19.48 | 20.07 | 20.07 | -0.24% | 4,789 |
| Nov 6, 2025 | 20.31 | 20.46 | 19.31 | 20.12 | 20.12 | -0.82% | 33,504 |
| Nov 5, 2025 | 19.36 | 21.12 | 19.12 | 20.29 | 20.29 | 4.82% | 37,921 |
| Nov 4, 2025 | 21.03 | 21.03 | 18.40 | 19.36 | 19.36 | -8.37% | 45,466 |
| Nov 3, 2025 | 20.36 | 21.79 | 18.88 | 21.12 | 21.12 | 3.76% | 119,394 |
| Oct 31, 2025 | 18.71 | 21.24 | 18.28 | 20.36 | 20.36 | 7.98% | 177,125 |
| Oct 30, 2025 | 19.57 | 19.59 | 17.52 | 18.85 | 18.85 | -3.66% | 114,072 |
| Oct 29, 2025 | 19.86 | 19.86 | 17.09 | 19.57 | 19.57 | -1.45% | 170,152 |
| Oct 28, 2025 | 20.07 | 21.51 | 18.16 | 19.86 | 19.86 | -5.78% | 160,738 |
| Oct 27, 2025 | 21.08 | 22.87 | 18.26 | 21.08 | 21.08 | -4.65% | 270,501 |
| Oct 23, 2025 | 21.86 | 23.11 | 17.95 | 22.10 | 22.10 | 1.09% | 346,385 |
| Oct 22, 2025 | 21.34 | 22.75 | 20.31 | 21.86 | 21.86 | 7.52% | 48,031 |
| Oct 21, 2025 | 22.75 | 23.85 | 19.57 | 20.34 | 20.34 | -14.73% | 180,274 |
| Oct 20, 2025 | 19.71 | 26.41 | 18.76 | 23.85 | 23.85 | 21.86% | 225,102 |
| Oct 17, 2025 | 19.57 | 19.62 | 18.73 | 19.57 | 19.57 | - | 2,042 |
| Oct 16, 2025 | 19.71 | 19.76 | 17.92 | 19.57 | 19.57 | -0.73% | 22,319 |
| Oct 15, 2025 | 19.95 | 20.07 | 18.28 | 19.71 | 19.71 | -1.20% | 66,031 |
| Oct 14, 2025 | 21.12 | 21.12 | 18.93 | 19.95 | 19.95 | -5.65% | 35,797 |
| Oct 13, 2025 | 21.03 | 21.53 | 19.52 | 21.15 | 21.15 | -1.77% | 61,682 |
| Oct 9, 2025 | 21.72 | 21.72 | 20.79 | 21.53 | 21.53 | -0.11% | 6,894 |
| Oct 8, 2025 | 21.72 | 21.72 | 20.07 | 21.55 | 21.55 | -0.88% | 13,705 |
| Oct 7, 2025 | 20.81 | 22.87 | 20.81 | 21.75 | 21.74 | -0.43% | 33,709 |
| Oct 3, 2025 | 20.91 | 21.84 | 20.86 | 21.84 | 21.84 | - | 11,229 |
| Oct 2, 2025 | 21.75 | 21.96 | 20.81 | 21.84 | 21.84 | 1.67% | 50,863 |