Acer Synergy Tech Corp. (TPEX:6751)
Taiwan · Delayed Price · Currency is TWD 46.95
-0.10 (-0.21%)
May 29, 2026, 1:30 PM CST
Acer Synergy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 47.05 | 48.15 | 46.90 | 46.95 | 46.95 | -0.21% | 34,753 |
| May 28, 2026 | 47.75 | 48.05 | 47.00 | 47.05 | 47.05 | -1.26% | 25,329 |
| May 27, 2026 | 47.80 | 48.00 | 47.60 | 47.65 | 47.65 | 0.32% | 8,045 |
| May 26, 2026 | 47.55 | 47.85 | 47.45 | 47.50 | 47.50 | -0.11% | 13,081 |
| May 25, 2026 | 46.95 | 47.80 | 46.95 | 47.55 | 47.55 | 0.11% | 18,606 |
| May 22, 2026 | 47.25 | 48.00 | 46.35 | 47.50 | 47.50 | -0.42% | 58,183 |
| May 21, 2026 | 46.60 | 47.85 | 46.60 | 47.70 | 47.70 | 1.49% | 44,379 |
| May 20, 2026 | 46.65 | 47.25 | 46.65 | 47.00 | 47.00 | 0.75% | 21,435 |
| May 19, 2026 | 46.90 | 46.90 | 46.10 | 46.65 | 46.65 | 2.30% | 13,786 |
| May 18, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -1.08% | 23,397 |
| May 15, 2026 | 47.80 | 47.80 | 46.10 | 46.10 | 46.10 | -3.96% | 96,423 |
| May 14, 2026 | 48.05 | 48.50 | 47.70 | 48.00 | 48.00 | -0.62% | 25,530 |
| May 13, 2026 | 48.50 | 48.75 | 48.10 | 48.30 | 48.30 | -1.02% | 18,167 |
| May 12, 2026 | 48.80 | 49.00 | 48.65 | 48.80 | 48.80 | -1.21% | 27,917 |
| May 11, 2026 | 50.00 | 50.00 | 49.35 | 49.40 | 49.40 | -1.20% | 53,315 |
| May 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 73,525 |
| May 7, 2026 | 51.10 | 51.20 | 50.90 | 51.00 | 51.00 | -0.58% | 31,267 |
| May 6, 2026 | 52.20 | 52.20 | 51.30 | 51.30 | 51.30 | -3.02% | 36,836 |
| May 5, 2026 | 52.50 | 52.90 | 52.00 | 52.90 | 52.90 | 2.12% | 38,313 |
| May 4, 2026 | 52.60 | 52.60 | 51.50 | 51.80 | 51.80 | - | 28,335 |
| Apr 30, 2026 | 51.50 | 52.00 | 51.50 | 51.80 | 51.80 | -0.19% | 12,560 |
| Apr 29, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -0.38% | 18,248 |
| Apr 28, 2026 | 52.30 | 52.50 | 51.90 | 52.10 | 52.10 | - | 14,027 |
| Apr 27, 2026 | 55.20 | 55.20 | 52.10 | 52.10 | 52.10 | -0.57% | 31,192 |
| Apr 24, 2026 | 52.70 | 52.70 | 52.00 | 52.40 | 52.40 | 0.77% | 27,087 |
| Apr 23, 2026 | 52.90 | 52.90 | 51.50 | 52.00 | 52.00 | -0.57% | 66,289 |
| Apr 22, 2026 | 52.50 | 52.50 | 51.50 | 52.30 | 52.30 | 3.36% | 80,610 |
| Apr 21, 2026 | 50.00 | 51.00 | 50.00 | 50.60 | 50.60 | 1.20% | 23,247 |
| Apr 20, 2026 | 51.30 | 51.90 | 49.55 | 50.00 | 50.00 | -1.96% | 118,105 |
| Apr 17, 2026 | 51.70 | 51.80 | 50.80 | 51.00 | 51.00 | -1.35% | 72,112 |
| Apr 16, 2026 | 52.80 | 52.80 | 51.60 | 51.70 | 51.70 | -0.96% | 65,196 |
| Apr 15, 2026 | 52.20 | 52.40 | 52.00 | 52.20 | 52.20 | 0.38% | 58,441 |
| Apr 14, 2026 | 51.70 | 52.00 | 51.50 | 52.00 | 52.00 | 0.78% | 45,200 |
| Apr 13, 2026 | 51.90 | 52.20 | 51.20 | 51.60 | 51.60 | 0.78% | 32,836 |
| Apr 10, 2026 | 51.90 | 51.90 | 51.20 | 51.20 | 51.20 | -1.35% | 46,172 |
| Apr 9, 2026 | 53.60 | 53.60 | 51.50 | 51.90 | 51.90 | 2.57% | 69,426 |
| Apr 8, 2026 | 51.00 | 51.00 | 50.10 | 50.60 | 50.60 | 0.40% | 42,854 |
| Apr 7, 2026 | 50.50 | 51.00 | 49.95 | 50.40 | 50.40 | -0.20% | 37,114 |
| Apr 2, 2026 | 50.80 | 50.80 | 50.20 | 50.50 | 50.50 | 0.20% | 9,461 |
| Apr 1, 2026 | 50.50 | 50.60 | 50.10 | 50.40 | 50.40 | 0.60% | 27,739 |
| Mar 31, 2026 | 51.70 | 51.70 | 50.10 | 50.10 | 50.10 | -2.34% | 45,467 |
| Mar 30, 2026 | 51.20 | 52.00 | 51.10 | 51.30 | 51.30 | -1.35% | 41,506 |
| Mar 27, 2026 | 52.00 | 52.10 | 52.00 | 52.00 | 52.00 | -0.95% | 12,209 |
| Mar 26, 2026 | 51.70 | 53.40 | 51.50 | 52.50 | 52.50 | 1.74% | 34,573 |
| Mar 25, 2026 | 52.50 | 52.50 | 51.30 | 51.60 | 51.60 | -0.96% | 40,122 |
| Mar 24, 2026 | 52.70 | 52.90 | 52.00 | 52.10 | 52.10 | -0.95% | 10,021 |
| Mar 23, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.59% | 2,290 |
| Mar 20, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.50% | 10,215 |
| Mar 19, 2026 | 54.30 | 54.30 | 53.10 | 53.20 | 53.20 | -1.48% | 20,267 |
| Mar 18, 2026 | 54.30 | 54.30 | 53.60 | 54.00 | 54.00 | -0.92% | 46,538 |