AcSiP Technology Corp. (TPEX:6403)
Taiwan · Delayed Price · Currency is TWD 9.25
+0.10 (1.09%)
Oct 23, 2025, 2:59 PM CST
AcSiP Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.15 | 9.67 | 7.51 | 9.25 | 9.25 | 1.09% | 827,709 |
| Oct 22, 2025 | 8.93 | 9.52 | 8.50 | 9.15 | 9.15 | 7.52% | 114,775 |
| Oct 21, 2025 | 9.52 | 9.98 | 8.19 | 8.51 | 8.51 | -14.73% | 430,778 |
| Oct 20, 2025 | 8.25 | 11.05 | 7.85 | 9.98 | 9.98 | 21.86% | 537,895 |
| Oct 17, 2025 | 8.19 | 8.21 | 7.84 | 8.19 | 8.19 | - | 4,883 |
| Oct 16, 2025 | 8.25 | 8.27 | 7.50 | 8.19 | 8.19 | -0.73% | 53,336 |
| Oct 15, 2025 | 8.35 | 8.40 | 7.65 | 8.25 | 8.25 | -1.20% | 157,787 |
| Oct 14, 2025 | 8.84 | 8.84 | 7.92 | 8.35 | 8.35 | -5.65% | 85,543 |
| Oct 13, 2025 | 8.80 | 9.01 | 8.17 | 8.85 | 8.85 | -1.78% | 147,397 |
| Oct 9, 2025 | 9.09 | 9.09 | 8.70 | 9.01 | 9.01 | -0.11% | 16,478 |
| Oct 8, 2025 | 9.09 | 9.09 | 8.40 | 9.02 | 9.02 | -0.88% | 32,753 |
| Oct 7, 2025 | 8.71 | 9.57 | 8.71 | 9.10 | 9.10 | -0.44% | 80,554 |
| Oct 3, 2025 | 8.75 | 9.14 | 8.73 | 9.14 | 9.14 | - | 26,836 |
| Oct 2, 2025 | 9.10 | 9.19 | 8.71 | 9.14 | 9.14 | 1.67% | 121,544 |
| Oct 1, 2025 | 9.06 | 9.09 | 8.65 | 8.99 | 8.99 | -0.55% | 72,427 |
| Sep 30, 2025 | 9.24 | 9.24 | 8.32 | 9.04 | 9.04 | -0.66% | 97,846 |
| Sep 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Sep 26, 2025 | 9.03 | 9.47 | 8.87 | 9.24 | 9.24 | 2.33% | 49,391 |
| Sep 25, 2025 | 9.07 | 9.52 | 8.60 | 9.03 | 9.03 | -0.77% | 117,695 |
| Sep 24, 2025 | 8.85 | 9.24 | 8.48 | 9.10 | 9.10 | 2.94% | 166,259 |
| Sep 23, 2025 | 9.11 | 9.56 | 8.18 | 8.84 | 8.84 | -2.96% | 351,881 |
| Sep 22, 2025 | 8.41 | 9.69 | 8.40 | 9.11 | 9.11 | 3.17% | 516,835 |
| Sep 19, 2025 | 7.89 | 9.12 | 7.89 | 8.83 | 8.83 | 7.03% | 405,246 |
| Sep 18, 2025 | 8.45 | 8.89 | 7.61 | 8.25 | 8.25 | -6.78% | 276,513 |
| 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 |