ACpay Co., Ltd. (TPEX:6984)
Taiwan · Delayed Price · Currency is TWD 23.85
-0.05 (-0.21%)
Apr 20, 2026, 10:58 AM CST
ACpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% | 200 |
| Apr 16, 2026 | 23.80 | 24.00 | 23.75 | 23.75 | 23.75 | - | 16,000 |
| Apr 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.62% | 1,000 |
| Apr 14, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 1.43% | 6,200 |
| Apr 10, 2026 | 24.80 | 24.80 | 24.00 | 24.55 | 24.55 | -1.01% | 11,022 |
| Apr 9, 2026 | 23.00 | 24.80 | 23.00 | 24.80 | 24.80 | 7.83% | 14,002 |
| Apr 8, 2026 | 22.00 | 23.15 | 22.00 | 23.00 | 23.00 | -0.22% | 6,482 |
| Apr 7, 2026 | 22.10 | 23.05 | 22.00 | 23.05 | 23.05 | 4.77% | 5,180 |
| Apr 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% | 1,000 |
| Mar 31, 2026 | 22.75 | 22.75 | 21.70 | 21.95 | 21.95 | -3.73% | 20,260 |
| Mar 30, 2026 | 23.75 | 23.85 | 22.80 | 22.80 | 22.80 | -9.16% | 11,000 |
| Mar 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1,000 |
| Mar 25, 2026 | 23.85 | 25.10 | 23.85 | 25.10 | 25.10 | - | 11 |
| Mar 24, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 4.58% | 1,001 |
| Mar 23, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.04% | 4,150 |
| Mar 20, 2026 | 23.30 | 24.50 | 23.30 | 24.50 | 24.50 | 1.45% | 11 |
| Mar 18, 2026 | 22.95 | 24.15 | 22.95 | 24.15 | 24.15 | 2.77% | 12 |
| Mar 17, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 1.95% | 6,000 |
| Mar 16, 2026 | 23.30 | 24.00 | 22.65 | 23.05 | 23.05 | -5.92% | 14,276 |
| Mar 13, 2026 | 24.35 | 24.55 | 24.35 | 24.50 | 24.50 | -3.92% | 7,202 |
| Mar 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.80% | 2 |
| Mar 11, 2026 | 25.50 | 25.50 | 25.05 | 25.05 | 25.05 | 2.87% | 3,000 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.60% | 4 |
| Mar 6, 2026 | 24.70 | 25.60 | 24.60 | 25.00 | 25.00 | -1.96% | 8,000 |
| Mar 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 1,000 |
| Mar 3, 2026 | 25.80 | 25.80 | 24.70 | 25.00 | 25.00 | -7.41% | 11,000 |
| Feb 26, 2026 | 26.05 | 27.10 | 26.00 | 27.00 | 27.00 | -0.55% | 255,000 |
| Feb 25, 2026 | 26.60 | 27.95 | 26.60 | 27.15 | 27.15 | -2.86% | 6,014 |
| Feb 24, 2026 | 27.10 | 27.95 | 27.10 | 27.95 | 27.95 | -0.36% | 6,001 |
| Feb 23, 2026 | 28.45 | 28.45 | 28.05 | 28.05 | 28.05 | 2.37% | 2,000 |
| Feb 11, 2026 | 26.95 | 28.25 | 26.95 | 27.40 | 27.40 | -2.14% | 11,212 |
| Feb 10, 2026 | 27.85 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,182 |
| Feb 9, 2026 | 27.35 | 27.80 | 26.55 | 27.00 | 27.00 | 1.89% | 9,002 |
| Feb 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 1,000 |
| Feb 5, 2026 | 25.95 | 27.30 | 25.95 | 27.00 | 27.00 | 0.37% | 9,000 |
| Feb 4, 2026 | 27.00 | 27.00 | 26.80 | 26.90 | 26.90 | 3.46% | 4,000 |
| Feb 2, 2026 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | -2.62% | 5,000 |
| Jan 29, 2026 | 25.70 | 27.00 | 25.70 | 26.70 | 26.70 | 3.89% | 6,001 |
| Jan 28, 2026 | 27.00 | 27.00 | 25.70 | 25.70 | 25.70 | -4.81% | 4,001 |
| Jan 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.85% | 1 |
| Jan 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1,000 |
| Jan 19, 2026 | 25.70 | 26.70 | 25.70 | 25.75 | 25.75 | -0.96% | 2,042 |
| Jan 16, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1.17% | 7,000 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | 1,000 |
| Jan 13, 2026 | 27.15 | 27.15 | 26.00 | 26.00 | 26.00 | - | 4,000 |
| Jan 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 6,000 |
| Jan 9, 2026 | 26.10 | 26.50 | 25.60 | 25.60 | 25.60 | - | 14,660 |
| Jan 8, 2026 | 25.60 | 26.15 | 25.40 | 25.60 | 25.60 | 3.64% | 19,000 |
| Jan 7, 2026 | 25.20 | 25.40 | 24.70 | 24.70 | 24.70 | -3.14% | 4,601 |
| Jan 5, 2026 | 25.05 | 25.60 | 24.25 | 25.50 | 25.50 | 0.20% | 15,306 |