Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 15.20
+0.05 (0.33%)
Aug 12, 2025, 1:42 PM CST
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.33% | 281,342 |
| Aug 11, 2025 | 15.30 | 15.35 | 15.00 | 15.15 | 15.15 | -0.98% | 132,832 |
| Aug 8, 2025 | 15.60 | 15.60 | 15.05 | 15.30 | 15.30 | -1.92% | 430,103 |
| Aug 7, 2025 | 15.30 | 15.85 | 15.30 | 15.60 | 15.60 | 1.63% | 869,888 |
| Aug 6, 2025 | 15.15 | 15.40 | 15.00 | 15.35 | 15.35 | 1.32% | 337,276 |
| Aug 5, 2025 | 15.10 | 15.15 | 14.95 | 15.15 | 15.15 | 0.66% | 224,088 |
| Aug 4, 2025 | 15.00 | 15.05 | 14.75 | 15.05 | 15.05 | 1.01% | 199,102 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.70 | 14.90 | 14.90 | -0.67% | 485,251 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -0.66% | 311,453 |
| Jul 30, 2025 | 14.95 | 15.15 | 14.95 | 15.10 | 15.10 | 0.67% | 209,893 |
| Jul 29, 2025 | 15.55 | 15.55 | 14.95 | 15.00 | 15.00 | -2.91% | 291,572 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.25 | 15.45 | 15.45 | -1.59% | 352,256 |
| Jul 25, 2025 | 16.40 | 16.60 | 15.25 | 15.70 | 15.70 | -3.68% | 675,979 |
| Jul 24, 2025 | 15.05 | 16.60 | 15.00 | 16.30 | 16.30 | 9.03% | 1,211,694 |
| Jul 23, 2025 | 15.15 | 15.15 | 14.85 | 14.95 | 14.95 | -0.99% | 273,129 |
| Jul 22, 2025 | 15.10 | 15.15 | 14.80 | 15.10 | 15.10 | 0.33% | 440,309 |
| Jul 21, 2025 | 15.00 | 15.20 | 14.90 | 15.05 | 15.05 | -0.66% | 347,168 |
| Jul 18, 2025 | 15.05 | 15.15 | 14.75 | 15.15 | 15.15 | 1.00% | 265,114 |
| Jul 17, 2025 | 15.00 | 15.05 | 14.60 | 15.00 | 15.00 | - | 669,448 |
| Jul 16, 2025 | 15.15 | 15.40 | 14.85 | 15.00 | 15.00 | -1.32% | 411,704 |
| Jul 15, 2025 | 14.75 | 15.35 | 14.75 | 15.20 | 15.20 | 3.05% | 825,214 |
| Jul 14, 2025 | 14.95 | 15.05 | 14.45 | 14.75 | 14.75 | -2.32% | 914,037 |
| Jul 11, 2025 | 15.35 | 15.35 | 14.85 | 15.10 | 15.10 | -1.63% | 440,203 |
| Jul 10, 2025 | 15.75 | 15.75 | 15.20 | 15.35 | 15.35 | -2.23% | 513,673 |
| Jul 9, 2025 | 15.60 | 15.85 | 15.45 | 15.70 | 15.70 | -0.95% | 318,598 |
| Jul 8, 2025 | 15.95 | 15.95 | 15.65 | 15.85 | 15.85 | -0.31% | 279,895 |
| Jul 7, 2025 | 16.05 | 16.20 | 15.90 | 15.90 | 15.90 | -1.55% | 201,213 |
| Jul 4, 2025 | 16.10 | 16.30 | 16.00 | 16.15 | 16.15 | -0.62% | 178,203 |
| Jul 3, 2025 | 16.40 | 16.45 | 15.95 | 16.25 | 16.25 | -0.91% | 225,307 |
| Jul 2, 2025 | 16.45 | 16.45 | 16.10 | 16.40 | 16.40 | - | 154,944 |
| Jul 1, 2025 | 16.10 | 16.40 | 16.05 | 16.40 | 16.40 | 2.18% | 290,261 |
| Jun 30, 2025 | 16.45 | 16.60 | 16.00 | 16.05 | 16.05 | -2.73% | 227,357 |
| Jun 27, 2025 | 16.40 | 16.65 | 16.35 | 16.50 | 16.50 | -0.60% | 335,194 |
| Jun 26, 2025 | 16.75 | 16.75 | 16.40 | 16.60 | 16.60 | -0.90% | 172,856 |
| Jun 25, 2025 | 16.75 | 16.75 | 16.40 | 16.75 | 16.75 | 0.60% | 248,497 |
| Jun 24, 2025 | 16.65 | 16.70 | 16.45 | 16.65 | 16.65 | 0.60% | 152,772 |
| Jun 23, 2025 | 17.10 | 17.10 | 16.50 | 16.55 | 16.55 | -2.65% | 164,893 |
| Jun 20, 2025 | 16.80 | 17.10 | 16.25 | 17.00 | 17.00 | 0.29% | 1,154,357 |
| Jun 19, 2025 | 17.00 | 17.25 | 16.85 | 16.95 | 16.95 | -1.74% | 354,100 |
| Jun 18, 2025 | 17.15 | 17.25 | 16.95 | 17.25 | 17.25 | 1.17% | 170,025 |
| Jun 17, 2025 | 17.20 | 17.45 | 17.05 | 17.05 | 17.05 | -1.16% | 181,435 |
| Jun 16, 2025 | 17.60 | 17.60 | 17.10 | 17.25 | 17.25 | -0.58% | 180,288 |
| Jun 13, 2025 | 17.70 | 17.70 | 17.30 | 17.35 | 17.35 | -1.70% | 242,283 |
| Jun 12, 2025 | 17.80 | 17.80 | 17.45 | 17.65 | 17.65 | -0.56% | 242,875 |
| Jun 11, 2025 | 17.85 | 18.00 | 17.50 | 17.75 | 17.75 | -0.56% | 220,422 |
| Jun 10, 2025 | 18.10 | 18.10 | 17.65 | 17.85 | 17.85 | -1.38% | 225,945 |
| Jun 9, 2025 | 18.10 | 18.10 | 17.75 | 18.10 | 18.10 | - | 239,003 |
| Jun 6, 2025 | 18.05 | 18.10 | 17.75 | 18.10 | 18.10 | 0.28% | 241,872 |
| Jun 5, 2025 | 18.10 | 18.15 | 17.85 | 18.05 | 18.05 | 0.28% | 255,631 |
| Jun 4, 2025 | 18.05 | 18.10 | 17.85 | 18.00 | 18.00 | -0.28% | 224,342 |