AcSiP Technology Corp. (TPEX:6403)
Taiwan · Delayed Price · Currency is TWD 8.41
-0.49 (-5.51%)
Sep 17, 2025, 1:59 PM CST
AcSiP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.90 | 8.91 | 7.70 | 8.85 | 8.85 | -0.56% | 166,433 |
| Sep 16, 2025 | 7.70 | 9.05 | 7.70 | 8.90 | 8.90 | 10.29% | 197,854 |
| Sep 15, 2025 | 7.78 | 8.42 | 7.36 | 8.07 | 8.07 | -0.86% | 307,362 |
| Sep 12, 2025 | 8.38 | 8.80 | 7.35 | 8.14 | 8.14 | -5.79% | 206,582 |
| Sep 11, 2025 | 8.25 | 9.05 | 8.00 | 8.64 | 8.64 | 4.73% | 321,798 |
| Sep 10, 2025 | 7.76 | 8.52 | 7.76 | 8.25 | 8.25 | 1.35% | 119,806 |
| Sep 9, 2025 | 8.97 | 9.15 | 7.79 | 8.14 | 8.14 | -10.84% | 452,369 |
| Sep 8, 2025 | 8.18 | 9.80 | 8.00 | 9.13 | 9.13 | 11.48% | 424,825 |
| Sep 5, 2025 | 7.84 | 8.39 | 7.70 | 8.19 | 8.19 | 4.46% | 271,566 |
| Sep 4, 2025 | 7.13 | 8.10 | 6.81 | 7.84 | 7.84 | 9.96% | 162,085 |
| Sep 3, 2025 | 7.33 | 7.33 | 6.81 | 7.13 | 7.13 | -2.73% | 36,753 |
| Sep 2, 2025 | 7.69 | 7.69 | 7.02 | 7.33 | 7.33 | -4.68% | 28,335 |
| Sep 1, 2025 | 7.83 | 8.09 | 7.41 | 7.69 | 7.69 | -1.79% | 174,298 |
| Aug 29, 2025 | 7.55 | 7.94 | 7.45 | 7.83 | 7.83 | -1.39% | 89,298 |
| Aug 28, 2025 | 7.18 | 7.94 | 6.83 | 7.94 | 7.94 | 10.28% | 205,206 |
| Aug 27, 2025 | 7.14 | 7.20 | 6.85 | 7.20 | 7.20 | 1.55% | 62,671 |
| Aug 26, 2025 | 7.18 | 7.18 | 6.80 | 7.09 | 7.09 | -1.25% | 44,478 |
| Aug 25, 2025 | 7.17 | 7.20 | 6.85 | 7.18 | 7.18 | 0.14% | 56,017 |
| Aug 22, 2025 | 7.02 | 7.36 | 6.84 | 7.17 | 7.17 | -2.45% | 111,320 |
| Aug 21, 2025 | 6.41 | 8.04 | 6.41 | 7.35 | 7.35 | 14.66% | 286,937 |
| Aug 20, 2025 | 6.62 | 6.65 | 6.10 | 6.41 | 6.41 | -6.29% | 84,469 |
| Aug 19, 2025 | 6.51 | 6.94 | 6.25 | 6.84 | 6.84 | 4.91% | 169,302 |
| Aug 18, 2025 | 6.91 | 6.91 | 6.15 | 6.52 | 6.52 | -5.64% | 147,273 |
| Aug 15, 2025 | 7.23 | 7.25 | 6.20 | 6.91 | 6.91 | -4.43% | 130,842 |
| Aug 14, 2025 | 7.60 | 7.94 | 6.89 | 7.23 | 7.23 | -8.94% | 152,362 |
| Aug 13, 2025 | 6.09 | 7.94 | 5.92 | 7.94 | 7.94 | 31.24% | 260,772 |
| Aug 12, 2025 | 6.23 | 6.23 | 5.79 | 6.05 | 6.05 | -2.89% | 57,180 |
| Aug 11, 2025 | 6.22 | 6.23 | 6.20 | 6.23 | 6.23 | 0.16% | 9,508 |
| Aug 8, 2025 | 6.26 | 6.29 | 5.90 | 6.22 | 6.22 | -0.64% | 47,164 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.00 | 6.26 | 6.26 | -0.63% | 48,560 |
| Aug 6, 2025 | 6.31 | 6.33 | 6.00 | 6.30 | 6.30 | -0.16% | 143,325 |
| Aug 5, 2025 | 6.31 | 6.33 | 6.06 | 6.31 | 6.31 | - | 6,712 |
| Aug 4, 2025 | 6.28 | 6.31 | 5.98 | 6.31 | 6.31 | 0.48% | 19,477 |
| Aug 1, 2025 | 6.20 | 6.28 | 5.92 | 6.28 | 6.28 | 0.80% | 34,336 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.00 | 6.23 | 6.23 | -0.32% | 28,613 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.01 | 6.25 | 6.25 | - | 18,334 |
| Jul 29, 2025 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.48% | 1,724 |
| Jul 28, 2025 | 6.08 | 6.22 | 6.00 | 6.22 | 6.22 | 2.47% | 23,315 |
| Jul 25, 2025 | 6.20 | 6.20 | 5.81 | 6.07 | 6.07 | -2.10% | 45,929 |
| Jul 24, 2025 | 6.20 | 6.20 | 5.91 | 6.20 | 6.20 | - | 5,003 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 202 |
| Jul 22, 2025 | 6.20 | 6.20 | 5.91 | 6.20 | 6.20 | - | 13,816 |
| Jul 21, 2025 | 6.25 | 6.25 | 5.70 | 6.20 | 6.20 | -0.80% | 45,909 |
| Jul 18, 2025 | 6.25 | 6.31 | 5.70 | 6.25 | 6.25 | 0.32% | 139,407 |
| Jul 17, 2025 | 5.93 | 6.23 | 5.93 | 6.23 | 6.23 | 0.16% | 12,623 |
| Jul 16, 2025 | 6.23 | 6.42 | 5.97 | 6.22 | 6.22 | -0.16% | 30,711 |
| Jul 15, 2025 | 6.10 | 6.23 | 5.91 | 6.23 | 6.23 | 2.13% | 20,825 |
| Jul 14, 2025 | 6.23 | 6.23 | 5.92 | 6.10 | 6.10 | -1.93% | 15,021 |
| Jul 11, 2025 | 5.97 | 6.22 | 5.75 | 6.22 | 6.22 | 4.19% | 33,399 |
| Jul 10, 2025 | 6.35 | 6.35 | 5.90 | 5.97 | 5.97 | -5.39% | 42,636 |