Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 14.20
-0.15 (-1.05%)
Jan 22, 2026, 1:09 PM CST
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |