Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 17.85
+1.50 (9.17%)
Sep 5, 2025, 2:00 PM CST
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.40 | 19.15 | 16.20 | 18.10 | 18.10 | 10.70% | 3,734,899 |
| Sep 4, 2025 | 16.05 | 16.45 | 15.95 | 16.35 | 16.35 | 2.19% | 1,327,074 |
| Sep 3, 2025 | 16.05 | 16.10 | 15.80 | 16.00 | 16.00 | - | 593,142 |
| Sep 2, 2025 | 16.05 | 16.05 | 15.75 | 16.00 | 16.00 | - | 675,964 |
| Sep 1, 2025 | 15.85 | 16.05 | 15.75 | 16.00 | 16.00 | 1.91% | 503,013 |
| Aug 29, 2025 | 15.60 | 16.20 | 15.55 | 15.70 | 15.70 | 1.29% | 812,947 |
| Aug 28, 2025 | 15.55 | 15.65 | 15.00 | 15.50 | 15.50 | -0.32% | 253,334 |
| Aug 27, 2025 | 15.55 | 15.65 | 15.20 | 15.55 | 15.55 | - | 229,290 |
| Aug 26, 2025 | 15.75 | 15.75 | 15.05 | 15.55 | 15.55 | 1.97% | 370,753 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.25 | 15.25 | 15.25 | -4.69% | 511,078 |
| Aug 22, 2025 | 15.95 | 16.05 | 15.50 | 16.00 | 16.00 | 0.31% | 466,182 |
| Aug 21, 2025 | 16.00 | 16.20 | 15.75 | 15.95 | 15.95 | - | 709,436 |
| Aug 20, 2025 | 15.95 | 16.05 | 15.65 | 15.95 | 15.95 | 0.95% | 581,869 |
| Aug 19, 2025 | 15.75 | 16.05 | 15.25 | 15.80 | 15.80 | 0.64% | 655,835 |
| Aug 18, 2025 | 15.65 | 15.70 | 15.05 | 15.70 | 15.70 | 2.61% | 788,060 |
| Aug 15, 2025 | 15.75 | 16.05 | 15.30 | 15.30 | 15.30 | -3.47% | 560,575 |
| Aug 14, 2025 | 14.95 | 16.75 | 14.95 | 15.85 | 15.85 | 5.67% | 11,333,012 |
| Aug 13, 2025 | 15.25 | 15.25 | 14.90 | 15.00 | 15.00 | -1.32% | 309,366 |
| Aug 12, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.33% | 300,373 |
| 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 |