Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 12.70
-0.45 (-3.42%)
Mar 4, 2026, 1:27 PM CST
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.55 | 13.55 | 13.05 | 13.15 | 13.15 | -2.23% | 653,637 |
| Mar 2, 2026 | 13.60 | 13.60 | 13.25 | 13.45 | 13.45 | -0.74% | 824,642 |
| Feb 26, 2026 | 13.60 | 13.65 | 13.30 | 13.55 | 13.55 | -0.37% | 511,391 |
| Feb 25, 2026 | 13.75 | 13.80 | 13.25 | 13.60 | 13.60 | -1.09% | 869,115 |
| Feb 24, 2026 | 13.70 | 13.80 | 13.45 | 13.75 | 13.75 | 0.36% | 770,424 |
| Feb 23, 2026 | 13.85 | 14.00 | 13.55 | 13.70 | 13.70 | -0.72% | 515,812 |
| Feb 11, 2026 | 13.65 | 14.00 | 13.40 | 13.80 | 13.80 | 1.47% | 602,252 |
| Feb 10, 2026 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | -1.45% | 908,341 |
| Feb 9, 2026 | 14.50 | 14.55 | 13.75 | 13.80 | 13.80 | -0.72% | 993,757 |
| Feb 6, 2026 | 14.60 | 14.60 | 13.85 | 13.90 | 13.90 | -4.14% | 613,055 |
| Feb 5, 2026 | 14.00 | 15.30 | 14.00 | 14.50 | 14.50 | 2.11% | 902,186 |
| Feb 4, 2026 | 13.95 | 14.45 | 13.75 | 14.20 | 14.20 | 1.79% | 474,754 |
| Feb 3, 2026 | 13.95 | 13.95 | 13.65 | 13.95 | 13.95 | - | 265,134 |
| Feb 2, 2026 | 14.05 | 14.05 | 13.60 | 13.95 | 13.95 | -0.71% | 755,285 |
| Jan 30, 2026 | 14.10 | 14.10 | 13.80 | 14.05 | 14.05 | -0.35% | 415,471 |
| Jan 29, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | -1.05% | 782,033 |
| Jan 28, 2026 | 14.20 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 1,172,524 |
| Jan 27, 2026 | 14.30 | 14.35 | 14.05 | 14.15 | 14.15 | -1.05% | 500,958 |
| Jan 26, 2026 | 14.35 | 14.35 | 14.10 | 14.30 | 14.30 | 0.35% | 440,256 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.05 | 14.25 | 14.25 | -0.70% | 437,198 |
| Jan 22, 2026 | 14.35 | 14.55 | 14.15 | 14.35 | 14.35 | - | 514,357 |
| Jan 21, 2026 | 14.60 | 14.65 | 13.95 | 14.35 | 14.35 | -2.71% | 1,243,746 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.60 | 14.75 | 14.75 | -1.34% | 763,484 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 1.01% | 468,803 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 503,858 |
| Jan 15, 2026 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | -0.33% | 447,217 |
| Jan 14, 2026 | 15.05 | 15.05 | 14.50 | 15.05 | 15.05 | 1.69% | 548,069 |
| Jan 13, 2026 | 15.05 | 15.40 | 14.80 | 14.80 | 14.80 | -3.27% | 484,727 |
| Jan 12, 2026 | 15.05 | 15.50 | 14.95 | 15.30 | 15.30 | 1.66% | 531,805 |
| Jan 9, 2026 | 15.15 | 15.20 | 14.85 | 15.05 | 15.05 | -0.66% | 268,878 |
| Jan 8, 2026 | 15.15 | 15.30 | 14.85 | 15.15 | 15.15 | - | 778,999 |
| Jan 7, 2026 | 15.45 | 15.45 | 15.05 | 15.15 | 15.15 | -1.94% | 468,973 |
| Jan 6, 2026 | 15.55 | 15.55 | 15.05 | 15.45 | 15.45 | 1.31% | 581,859 |
| Jan 5, 2026 | 15.65 | 15.65 | 15.25 | 15.25 | 15.25 | -2.24% | 612,775 |
| Jan 2, 2026 | 15.35 | 15.75 | 15.15 | 15.60 | 15.60 | 1.63% | 414,781 |
| 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 |