Acer Synergy Tech Corp. (TPEX:6751)
Taiwan · Delayed Price · Currency is TWD 43.65
-0.35 (-0.80%)
Aug 1, 2025, 1:29 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.00 | 44.00 | 43.65 | 43.65 | 43.65 | -0.80% | 2,008 |
| Jul 31, 2025 | 44.05 | 44.05 | 43.30 | 44.00 | 44.00 | -1.12% | 5,000 |
| Jul 30, 2025 | 44.45 | 44.50 | 44.45 | 44.50 | 44.50 | 1.48% | 6,420 |
| Jul 29, 2025 | 43.85 | 43.90 | 43.50 | 43.85 | 43.85 | 1.50% | 9,260 |
| Jul 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 25, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.23% | 2,023 |
| Jul 23, 2025 | 43.20 | 43.60 | 42.90 | 43.10 | 43.10 | -0.23% | 21,102 |
| Jul 22, 2025 | 43.80 | 43.90 | 43.20 | 43.20 | 43.20 | -0.46% | 11,010 |
| Jul 21, 2025 | 43.10 | 44.45 | 43.10 | 43.40 | 43.40 | -2.47% | 22,243 |
| Jul 18, 2025 | 45.75 | 45.75 | 43.60 | 44.50 | 44.50 | 0.23% | 3,555 |
| Jul 17, 2025 | 45.20 | 45.20 | 43.45 | 44.40 | 44.40 | 2.07% | 9,165 |
| Jul 16, 2025 | 43.60 | 44.20 | 43.50 | 43.50 | 43.50 | -1.69% | 6,042 |
| Jul 15, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 3.39% | 1,062 |
| Jul 14, 2025 | 42.50 | 42.85 | 42.50 | 42.80 | 42.80 | -0.47% | 5,000 |
| Jul 11, 2025 | 43.80 | 43.80 | 42.90 | 43.00 | 43.00 | 0.23% | 8,010 |
| Jul 10, 2025 | 42.70 | 42.90 | 42.70 | 42.90 | 42.90 | -2.28% | 6,634 |
| Jul 9, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.23% | 3,004 |
| Jul 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.57% | 2,003 |
| Jul 7, 2025 | 43.20 | 44.70 | 43.20 | 44.50 | 44.50 | 5.08% | 12,560 |
| Jul 4, 2025 | 43.20 | 43.20 | 41.95 | 42.35 | 42.35 | -1.97% | 12,120 |
| Jul 3, 2025 | 42.20 | 44.40 | 42.20 | 43.20 | 43.20 | -0.58% | 10,264 |
| Jul 2, 2025 | 43.60 | 43.65 | 43.45 | 43.45 | 42.45 | 0.81% | 7,236 |
| Jul 1, 2025 | 42.90 | 43.10 | 42.90 | 43.10 | 42.11 | -2.05% | 12,094 |
| Jun 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.99 | - | - |
| Jun 27, 2025 | 43.75 | 45.25 | 43.75 | 44.00 | 42.99 | 0.57% | 17,277 |
| Jun 26, 2025 | 43.00 | 43.75 | 42.50 | 43.75 | 42.74 | 1.74% | 10,111 |
| Jun 25, 2025 | 41.20 | 43.00 | 41.20 | 43.00 | 42.01 | 1.65% | 29,718 |
| Jun 24, 2025 | 43.75 | 43.75 | 42.30 | 42.30 | 41.33 | 1.44% | 5,216 |
| Jun 23, 2025 | 41.60 | 41.90 | 41.55 | 41.70 | 40.74 | -3.70% | 12,505 |
| Jun 20, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 42.30 | - | - |
| Jun 19, 2025 | 44.00 | 44.00 | 43.30 | 43.30 | 42.30 | -2.59% | 5,484 |
| Jun 18, 2025 | 43.10 | 45.00 | 43.10 | 44.45 | 43.43 | -0.11% | 9,973 |
| Jun 17, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 43.48 | -1.11% | 4,000 |
| Jun 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.96 | 0.45% | 2,158 |
| Jun 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 43.77 | - | - |
| Jun 12, 2025 | 44.80 | 45.00 | 44.65 | 44.80 | 43.77 | - | 11,259 |
| Jun 11, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 43.77 | -1.54% | 15,010 |
| Jun 10, 2025 | 45.85 | 45.85 | 45.25 | 45.50 | 44.45 | -2.57% | 23,156 |
| Jun 9, 2025 | 45.75 | 46.70 | 45.70 | 46.70 | 45.63 | 1.41% | 5,404 |
| Jun 6, 2025 | 46.05 | 46.05 | 46.00 | 46.05 | 44.99 | 0.11% | 7,627 |
| Jun 5, 2025 | 46.15 | 46.35 | 46.00 | 46.00 | 44.94 | -1.29% | 9,000 |
| Jun 4, 2025 | 46.55 | 46.60 | 46.40 | 46.60 | 45.53 | 0.98% | 7,000 |
| Jun 3, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.09 | 0.54% | 1,000 |
| Jun 2, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 44.84 | -3.16% | 3,030 |
| May 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.31 | 0.11% | 1,143 |
| May 28, 2025 | 47.80 | 47.80 | 47.35 | 47.35 | 46.26 | -2.77% | 2,263 |
| May 27, 2025 | 48.80 | 49.00 | 47.65 | 48.70 | 47.58 | 1.67% | 7,007 |
| May 26, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 46.80 | - | - |
| May 23, 2025 | 47.65 | 47.90 | 47.60 | 47.90 | 46.80 | -2.04% | 13,005 |