ACRO Biomedical Co., Ltd. (TPEX:6748)
Taiwan · Delayed Price · Currency is TWD 79.50
+4.20 (5.58%)
Sep 5, 2025, 1:47 PM CST
ACRO Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.30 | 82.40 | 75.00 | 80.40 | 80.40 | 6.77% | 1,252,512 |
| Sep 4, 2025 | 74.20 | 76.80 | 74.10 | 75.30 | 75.30 | 1.07% | 226,590 |
| Sep 3, 2025 | 72.70 | 76.40 | 72.70 | 74.50 | 74.50 | 2.90% | 429,015 |
| Sep 2, 2025 | 73.80 | 75.30 | 71.50 | 72.40 | 72.40 | -2.69% | 759,603 |
| Sep 1, 2025 | 77.90 | 77.90 | 73.70 | 74.40 | 74.40 | -3.75% | 658,717 |
| Aug 29, 2025 | 79.40 | 79.40 | 76.50 | 77.30 | 77.30 | -2.64% | 644,888 |
| Aug 28, 2025 | 80.90 | 80.90 | 77.90 | 79.40 | 79.40 | - | 570,235 |
| Aug 27, 2025 | 81.30 | 81.50 | 78.30 | 79.40 | 79.40 | -0.25% | 417,717 |
| Aug 26, 2025 | 81.50 | 81.50 | 79.20 | 79.60 | 79.60 | -2.33% | 431,203 |
| Aug 25, 2025 | 83.60 | 85.70 | 79.60 | 81.50 | 81.50 | -1.21% | 991,528 |
| Aug 22, 2025 | 77.70 | 83.30 | 76.90 | 82.50 | 82.50 | 7.14% | 1,755,939 |
| Aug 21, 2025 | 77.90 | 78.10 | 75.30 | 77.00 | 77.00 | -0.26% | 410,554 |
| Aug 20, 2025 | 75.70 | 80.30 | 75.40 | 77.20 | 77.20 | 3.49% | 1,007,668 |
| Aug 19, 2025 | 74.70 | 77.20 | 72.90 | 74.60 | 74.60 | -0.13% | 731,582 |
| Aug 18, 2025 | 78.90 | 80.80 | 73.70 | 74.70 | 74.70 | -4.96% | 1,675,628 |
| Aug 15, 2025 | 77.30 | 83.30 | 76.80 | 78.60 | 78.60 | 1.68% | 922,227 |
| Aug 14, 2025 | 79.90 | 80.50 | 76.40 | 77.30 | 77.30 | -1.53% | 1,016,084 |
| Aug 13, 2025 | 85.20 | 85.50 | 77.70 | 78.50 | 78.50 | -7.43% | 1,499,993 |
| Aug 12, 2025 | 81.70 | 87.70 | 81.70 | 84.80 | 84.80 | 3.79% | 982,719 |
| Aug 11, 2025 | 80.70 | 82.70 | 76.60 | 81.70 | 81.70 | -0.24% | 1,016,700 |
| Aug 8, 2025 | 82.10 | 84.10 | 79.90 | 81.90 | 81.90 | -0.36% | 784,816 |
| Aug 7, 2025 | 80.00 | 84.60 | 80.00 | 82.20 | 82.20 | 2.37% | 900,048 |
| Aug 6, 2025 | 89.20 | 89.20 | 79.50 | 80.30 | 80.30 | -7.91% | 2,186,425 |
| Aug 5, 2025 | 93.90 | 94.30 | 86.30 | 87.20 | 87.20 | -5.11% | 2,511,498 |
| Aug 4, 2025 | 85.00 | 94.30 | 81.70 | 91.90 | 91.90 | 6.86% | 3,027,193 |
| Aug 1, 2025 | 73.70 | 88.00 | 71.70 | 86.00 | 86.00 | 16.69% | 3,556,601 |
| Jul 31, 2025 | 70.40 | 74.70 | 70.40 | 73.70 | 73.70 | 6.20% | 1,643,623 |
| Jul 30, 2025 | 66.10 | 70.50 | 66.10 | 69.40 | 69.40 | 5.15% | 1,416,410 |
| Jul 29, 2025 | 68.40 | 70.20 | 64.70 | 66.00 | 66.00 | -3.65% | 1,160,398 |
| Jul 28, 2025 | 63.70 | 79.20 | 60.60 | 68.50 | 68.50 | 8.90% | 2,272,451 |
| Jul 25, 2025 | 68.40 | 69.20 | 60.60 | 62.90 | 62.90 | -7.91% | 2,132,635 |
| Jul 24, 2025 | 73.00 | 76.20 | 66.70 | 68.30 | 68.30 | -5.40% | 2,216,034 |
| Jul 23, 2025 | 62.00 | 75.30 | 62.00 | 72.20 | 72.20 | 18.36% | 2,392,939 |
| Jul 22, 2025 | 69.70 | 70.50 | 59.70 | 61.00 | 61.00 | -12.73% | 3,046,532 |
| Jul 21, 2025 | 61.40 | 80.00 | 60.00 | 69.90 | 69.90 | 14.97% | 3,897,962 |
| Jul 18, 2025 | 50.30 | 61.70 | 50.00 | 60.80 | 60.80 | 21.36% | 3,216,189 |
| Jul 17, 2025 | 46.30 | 50.10 | 45.80 | 50.10 | 50.10 | 8.09% | 2,033,804 |
| Jul 16, 2025 | 41.85 | 46.45 | 41.85 | 46.35 | 46.35 | 10.75% | 2,427,915 |
| Jul 15, 2025 | 41.45 | 42.60 | 40.55 | 41.85 | 41.85 | 1.45% | 579,436 |
| Jul 14, 2025 | 39.30 | 42.05 | 39.05 | 41.25 | 41.25 | 5.36% | 1,508,336 |
| Jul 11, 2025 | 38.45 | 39.15 | 37.95 | 39.15 | 39.15 | 1.82% | 225,600 |
| Jul 10, 2025 | 38.95 | 38.95 | 37.65 | 38.45 | 38.45 | 0.26% | 86,341 |
| Jul 9, 2025 | 38.65 | 38.65 | 37.65 | 38.35 | 38.35 | 1.05% | 102,183 |
| Jul 8, 2025 | 38.85 | 39.15 | 37.25 | 37.95 | 37.95 | -3.56% | 356,030 |
| Jul 7, 2025 | 39.30 | 42.10 | 38.95 | 39.35 | 39.35 | -1.01% | 812,596 |
| Jul 4, 2025 | 39.25 | 39.75 | 37.90 | 39.75 | 39.75 | 3.92% | 865,892 |
| Jul 3, 2025 | 34.60 | 39.15 | 34.60 | 38.25 | 38.25 | 10.39% | 877,896 |
| Jul 2, 2025 | 34.85 | 35.10 | 34.40 | 34.65 | 34.65 | 0.87% | 144,037 |
| Jul 1, 2025 | 35.00 | 35.00 | 33.85 | 34.35 | 34.35 | 0.44% | 144,596 |
| Jun 30, 2025 | 34.80 | 34.90 | 33.90 | 34.20 | 34.20 | -1.72% | 148,792 |