Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 15.35
+0.10 (0.66%)
Dec 31, 2025, 2:34 PM CST
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.25 | 15.35 | 15.15 | 15.35 | 15.35 | 0.66% | 505,901 |
| Dec 30, 2025 | 15.20 | 15.25 | 14.85 | 15.25 | 15.25 | 0.33% | 425,083 |
| Dec 29, 2025 | 15.10 | 15.55 | 14.90 | 15.20 | 15.20 | 1.00% | 806,403 |
| Dec 26, 2025 | 15.25 | 15.55 | 15.05 | 15.05 | 15.05 | -1.31% | 439,035 |
| Dec 24, 2025 | 15.60 | 15.60 | 15.20 | 15.25 | 15.25 | -1.29% | 494,389 |
| Dec 23, 2025 | 15.55 | 15.55 | 15.40 | 15.45 | 15.45 | - | 252,031 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.45 | 15.45 | 15.45 | -1.90% | 342,501 |
| Dec 19, 2025 | 15.90 | 15.95 | 15.50 | 15.75 | 15.75 | -0.32% | 344,273 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | 0.96% | 153,157 |
| Dec 17, 2025 | 15.95 | 16.05 | 15.55 | 15.65 | 15.65 | -1.57% | 366,205 |
| Dec 16, 2025 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 588,976 |
| Dec 15, 2025 | 15.80 | 15.95 | 15.55 | 15.80 | 15.80 | - | 313,615 |
| Dec 12, 2025 | 15.35 | 16.05 | 15.30 | 15.80 | 15.80 | 0.64% | 364,987 |
| Dec 11, 2025 | 16.00 | 16.10 | 15.30 | 15.70 | 15.70 | -2.18% | 1,166,657 |
| Dec 10, 2025 | 16.60 | 16.70 | 15.85 | 16.05 | 16.05 | -1.53% | 1,277,397 |
| Dec 9, 2025 | 16.35 | 17.40 | 16.00 | 16.30 | 16.30 | -1.81% | 1,772,581 |
| Dec 8, 2025 | 14.95 | 16.80 | 14.95 | 16.60 | 16.60 | 11.41% | 1,121,815 |
| Dec 5, 2025 | 15.15 | 15.25 | 14.75 | 14.90 | 14.90 | -2.30% | 536,452 |
| Dec 4, 2025 | 14.85 | 15.80 | 14.85 | 15.25 | 15.25 | 3.39% | 880,170 |
| Dec 3, 2025 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 557,663 |
| Dec 2, 2025 | 14.75 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 257,694 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | -1.35% | 248,547 |
| Nov 28, 2025 | 14.75 | 14.95 | 14.45 | 14.80 | 14.80 | 0.68% | 423,259 |
| Nov 27, 2025 | 14.95 | 14.95 | 14.60 | 14.70 | 14.70 | -1.01% | 370,209 |
| Nov 26, 2025 | 15.05 | 15.05 | 14.75 | 14.85 | 14.85 | -0.34% | 337,917 |
| Nov 25, 2025 | 15.05 | 15.10 | 14.60 | 14.90 | 14.90 | -0.33% | 267,851 |
| Nov 24, 2025 | 14.60 | 14.95 | 14.35 | 14.95 | 14.95 | 3.10% | 365,078 |
| Nov 21, 2025 | 14.70 | 14.70 | 14.35 | 14.50 | 14.50 | -1.36% | 240,218 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -1.34% | 320,289 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.35 | 14.90 | 14.90 | - | 854,725 |
| Nov 18, 2025 | 15.25 | 15.25 | 14.75 | 14.90 | 14.90 | -1.97% | 792,870 |
| Nov 17, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 265,300 |
| Nov 14, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 229,197 |
| Nov 13, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | -0.33% | 452,417 |
| Nov 12, 2025 | 15.25 | 15.40 | 15.10 | 15.35 | 15.35 | 0.66% | 468,956 |
| Nov 11, 2025 | 15.30 | 15.45 | 15.10 | 15.25 | 15.25 | -0.33% | 557,806 |
| Nov 10, 2025 | 15.20 | 15.80 | 15.05 | 15.30 | 15.30 | 0.99% | 392,374 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.05 | 15.15 | 15.15 | -2.26% | 525,326 |
| Nov 6, 2025 | 15.55 | 15.55 | 15.25 | 15.50 | 15.50 | - | 551,695 |
| Nov 5, 2025 | 15.65 | 15.65 | 15.25 | 15.50 | 15.50 | -0.96% | 523,376 |
| Nov 4, 2025 | 16.00 | 16.00 | 15.55 | 15.65 | 15.65 | -1.88% | 491,143 |
| Nov 3, 2025 | 15.95 | 16.05 | 15.85 | 15.95 | 15.95 | -0.62% | 503,051 |
| Oct 31, 2025 | 16.20 | 16.20 | 15.90 | 16.05 | 16.05 | - | 445,187 |
| Oct 30, 2025 | 16.40 | 16.40 | 15.90 | 16.05 | 16.05 | -1.23% | 802,359 |
| Oct 29, 2025 | 16.30 | 16.55 | 16.05 | 16.25 | 16.25 | -0.91% | 558,552 |
| Oct 28, 2025 | 16.60 | 16.70 | 16.20 | 16.40 | 16.40 | -0.30% | 958,612 |
| Oct 27, 2025 | 16.70 | 16.70 | 16.35 | 16.45 | 16.45 | -0.90% | 270,956 |
| Oct 23, 2025 | 16.75 | 16.75 | 16.35 | 16.60 | 16.60 | -0.60% | 294,965 |
| Oct 22, 2025 | 16.50 | 17.15 | 16.30 | 16.70 | 16.70 | 1.21% | 518,845 |
| Oct 21, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 495,572 |