Acepodia, Inc. (TPEX:6976)
Taiwan · Delayed Price · Currency is TWD 12.65
-0.65 (-4.89%)
Sep 8, 2026, 12:13 PM CST
Acepodia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11.95 | 13.90 | 11.95 | 13.30 | 13.30 | 9.92% | 2,332,780 |
| Sep 4, 2026 | 12.00 | 12.15 | 11.65 | 12.10 | 12.10 | 0.83% | 363,847 |
| Sep 3, 2026 | 12.00 | 12.05 | 11.65 | 12.00 | 12.00 | - | 417,466 |
| Sep 2, 2026 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 480,112 |
| Sep 1, 2026 | 11.85 | 11.95 | 11.80 | 11.95 | 11.95 | - | 220,205 |
| Aug 31, 2026 | 11.85 | 12.05 | 11.75 | 11.95 | 11.95 | -0.83% | 367,006 |
| Aug 28, 2026 | 12.15 | 12.20 | 11.65 | 12.05 | 12.05 | -0.82% | 299,827 |
| Aug 27, 2026 | 11.70 | 12.35 | 11.70 | 12.15 | 12.15 | 3.40% | 326,158 |
| Aug 26, 2026 | 12.05 | 12.05 | 11.70 | 11.75 | 11.75 | -2.49% | 198,456 |
| Aug 25, 2026 | 12.20 | 12.20 | 11.65 | 12.05 | 12.05 | -0.82% | 248,059 |
| Aug 24, 2026 | 11.95 | 12.30 | 11.65 | 12.15 | 12.15 | 1.25% | 636,555 |
| Aug 21, 2026 | 11.80 | 12.05 | 11.80 | 12.00 | 12.00 | - | 219,759 |
| Aug 20, 2026 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 163,459 |
| Aug 19, 2026 | 11.85 | 12.10 | 11.60 | 11.95 | 11.95 | 0.84% | 240,088 |
| Aug 18, 2026 | 11.65 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 154,265 |
| Aug 17, 2026 | 11.65 | 11.85 | 11.50 | 11.80 | 11.80 | -0.42% | 212,171 |
| Aug 14, 2026 | 11.80 | 11.85 | 11.45 | 11.85 | 11.85 | 0.42% | 291,508 |
| Aug 13, 2026 | 11.75 | 11.80 | 11.50 | 11.80 | 11.80 | 0.43% | 208,940 |
| Aug 12, 2026 | 11.85 | 11.85 | 11.45 | 11.75 | 11.75 | -0.84% | 240,406 |
| Aug 11, 2026 | 11.50 | 11.90 | 11.45 | 11.85 | 11.85 | - | 308,384 |
| Aug 10, 2026 | 11.70 | 11.95 | 11.40 | 11.85 | 11.85 | -0.84% | 830,706 |
| Aug 7, 2026 | 11.95 | 12.00 | 11.45 | 11.95 | 11.95 | 0.42% | 371,020 |
| Aug 6, 2026 | 12.30 | 12.35 | 11.45 | 11.90 | 11.90 | -3.64% | 1,008,357 |
| Aug 5, 2026 | 12.40 | 12.85 | 11.65 | 12.35 | 12.35 | - | 532,145 |
| Aug 4, 2026 | 12.20 | 12.60 | 12.00 | 12.35 | 12.35 | 1.23% | 197,721 |
| Aug 3, 2026 | 12.05 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 201,359 |
| Jul 31, 2026 | 11.95 | 12.20 | 11.80 | 12.00 | 12.00 | 0.42% | 206,588 |
| Jul 30, 2026 | 11.85 | 12.35 | 11.65 | 11.95 | 11.95 | - | 417,967 |
| Jul 29, 2026 | 12.40 | 12.45 | 11.75 | 11.95 | 11.95 | -3.63% | 688,385 |
| Jul 28, 2026 | 12.45 | 12.60 | 12.00 | 12.40 | 12.40 | -0.40% | 412,163 |
| Jul 27, 2026 | 12.85 | 12.85 | 12.45 | 12.45 | 12.45 | -3.11% | 97,611 |
| Jul 24, 2026 | 12.70 | 12.85 | 12.25 | 12.85 | 12.85 | 1.18% | 529,356 |
| Jul 23, 2026 | 12.75 | 12.85 | 12.45 | 12.70 | 12.70 | -0.78% | 639,655 |
| Jul 22, 2026 | 13.05 | 13.10 | 12.80 | 12.80 | 12.80 | -1.92% | 340,982 |
| Jul 21, 2026 | 12.95 | 13.10 | 12.75 | 13.05 | 13.05 | 0.77% | 227,313 |
| Jul 20, 2026 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | -0.77% | 250,614 |
| Jul 17, 2026 | 12.95 | 13.15 | 12.55 | 13.05 | 13.05 | - | 370,209 |
| Jul 16, 2026 | 13.05 | 13.35 | 12.75 | 13.05 | 13.05 | - | 356,824 |
| Jul 15, 2026 | 13.05 | 13.20 | 12.90 | 13.05 | 13.05 | - | 198,524 |
| Jul 14, 2026 | 13.15 | 13.15 | 12.85 | 13.05 | 13.05 | 0.38% | 275,056 |
| Jul 13, 2026 | 13.30 | 13.35 | 13.00 | 13.00 | 13.00 | -2.26% | 472,818 |
| Jul 9, 2026 | 13.45 | 13.45 | 13.00 | 13.30 | 13.30 | 0.76% | 478,569 |
| Jul 8, 2026 | 13.40 | 13.45 | 13.00 | 13.20 | 13.20 | -1.49% | 628,899 |
| Jul 7, 2026 | 13.50 | 13.55 | 13.05 | 13.40 | 13.40 | -0.74% | 868,353 |
| Jul 6, 2026 | 13.25 | 13.60 | 13.00 | 13.50 | 13.50 | 1.89% | 1,301,358 |
| Jul 3, 2026 | 13.20 | 13.40 | 12.95 | 13.25 | 13.25 | 1.53% | 479,794 |
| Jul 2, 2026 | 13.15 | 13.15 | 12.95 | 13.05 | 13.05 | -0.76% | 207,058 |
| Jul 1, 2026 | 13.35 | 13.35 | 12.90 | 13.15 | 13.15 | -1.13% | 355,718 |
| Jun 30, 2026 | 13.15 | 13.50 | 12.95 | 13.30 | 13.30 | 1.92% | 705,304 |
| Jun 29, 2026 | 13.05 | 13.60 | 12.90 | 13.05 | 13.05 | - | 997,497 |