Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 11.75
-0.20 (-1.67%)
Mar 24, 2026, 1:57 PM CST
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 12.05 | 12.10 | 11.40 | 11.95 | 11.95 | -0.83% | 584,248 |
| Mar 20, 2026 | 12.15 | 12.15 | 11.85 | 12.05 | 12.05 | -0.82% | 578,082 |
| Mar 19, 2026 | 12.20 | 12.30 | 12.00 | 12.15 | 12.15 | -0.82% | 599,287 |
| Mar 18, 2026 | 12.40 | 12.45 | 12.10 | 12.25 | 12.25 | -1.21% | 649,595 |
| Mar 17, 2026 | 12.30 | 12.45 | 12.05 | 12.40 | 12.40 | 2.90% | 430,268 |
| Mar 16, 2026 | 12.60 | 12.60 | 12.05 | 12.05 | 12.05 | -2.82% | 654,653 |
| Mar 13, 2026 | 12.70 | 12.70 | 12.20 | 12.40 | 12.40 | -2.36% | 605,696 |
| Mar 12, 2026 | 12.60 | 13.05 | 12.50 | 12.70 | 12.70 | -0.78% | 237,747 |
| Mar 11, 2026 | 12.85 | 13.10 | 12.55 | 12.80 | 12.80 | 0.79% | 348,624 |
| Mar 10, 2026 | 12.50 | 13.10 | 12.50 | 12.70 | 12.70 | 0.40% | 435,853 |
| Mar 9, 2026 | 12.85 | 12.85 | 12.25 | 12.65 | 12.65 | -1.56% | 530,943 |
| Mar 6, 2026 | 12.90 | 13.05 | 12.65 | 12.85 | 12.85 | - | 363,366 |
| Mar 5, 2026 | 12.85 | 12.95 | 12.60 | 12.85 | 12.85 | 0.78% | 553,124 |
| Mar 4, 2026 | 13.20 | 13.20 | 12.60 | 12.75 | 12.75 | -3.04% | 1,012,811 |
| 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 |