ACpay Co., Ltd. (TPEX:6984)
Taiwan · Delayed Price · Currency is TWD 18.30
-0.40 (-2.14%)
Jun 12, 2026, 12:04 PM CST
ACpay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | 1,172 |
| Jun 10, 2026 | 17.80 | 18.70 | 17.80 | 18.00 | 18.00 | -0.28% | 28,202 |
| Jun 9, 2026 | 18.00 | 19.00 | 17.80 | 18.05 | 18.05 | 0.28% | 29,211 |
| Jun 8, 2026 | 17.00 | 18.70 | 17.00 | 18.00 | 18.00 | -3.74% | 33,008 |
| Jun 5, 2026 | 17.70 | 18.90 | 17.35 | 18.70 | 18.70 | 0.54% | 46,014 |
| Jun 4, 2026 | 19.40 | 19.55 | 18.45 | 18.60 | 18.60 | 0.54% | 38,079 |
| Jun 3, 2026 | 18.30 | 19.35 | 18.10 | 18.50 | 18.50 | 1.65% | 58,608 |
| Jun 2, 2026 | 17.60 | 18.90 | 17.60 | 18.20 | 18.20 | 7.06% | 24,000 |
| Jun 1, 2026 | 20.50 | 20.50 | 16.40 | 17.00 | 17.00 | -17.07% | 51,931 |
| May 29, 2026 | 24.00 | 24.00 | 20.00 | 20.50 | 20.50 | -14.58% | 31,498 |
| May 28, 2026 | 21.80 | 25.85 | 21.75 | 24.00 | 24.00 | 7.62% | 103,516 |
| May 27, 2026 | 18.00 | 23.05 | 18.00 | 22.30 | 22.30 | 23.89% | 79,013 |
| May 26, 2026 | 17.10 | 18.15 | 16.00 | 18.00 | 18.00 | 5.26% | 50,326 |
| May 25, 2026 | 14.10 | 17.60 | 14.10 | 17.10 | 17.10 | 21.71% | 79,928 |
| May 22, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 2.55% | 6,000 |
| May 21, 2026 | 14.30 | 14.30 | 13.35 | 13.70 | 13.70 | -2.14% | 16,400 |
| May 20, 2026 | 14.10 | 14.40 | 13.40 | 14.00 | 14.00 | - | 21,502 |
| May 19, 2026 | 16.65 | 16.65 | 13.60 | 14.00 | 14.00 | -14.11% | 99,829 |
| May 18, 2026 | 16.95 | 16.95 | 16.30 | 16.30 | 16.30 | -1.21% | 20,157 |
| May 15, 2026 | 17.75 | 17.75 | 16.50 | 16.50 | 16.50 | -11.53% | 24,301 |
| May 14, 2026 | 17.75 | 18.65 | 17.75 | 18.65 | 18.65 | 3.61% | 3,100 |
| May 13, 2026 | 18.80 | 18.90 | 17.85 | 18.00 | 18.00 | -8.16% | 19,727 |
| May 12, 2026 | 19.60 | 20.00 | 19.40 | 19.60 | 19.60 | -3.21% | 18,441 |
| May 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 1,000 |
| May 8, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 3.36% | 5,250 |
| May 7, 2026 | 21.20 | 21.20 | 19.35 | 19.35 | 19.35 | -8.51% | 6,123 |
| May 6, 2026 | 20.30 | 21.15 | 20.15 | 21.15 | 21.15 | 5.75% | 9,110 |
| May 5, 2026 | 20.30 | 20.30 | 19.30 | 20.00 | 20.00 | -0.99% | 1,550 |
| May 4, 2026 | 20.30 | 20.35 | 20.10 | 20.20 | 20.20 | -1.22% | 9,150 |
| Apr 30, 2026 | 21.00 | 21.30 | 20.25 | 20.45 | 20.45 | -3.54% | 13,520 |
| Apr 29, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.62% | 7,000 |
| Apr 28, 2026 | 20.50 | 21.55 | 20.50 | 21.55 | 21.55 | - | 3,501 |
| Apr 27, 2026 | 22.40 | 22.40 | 20.55 | 21.55 | 21.55 | -7.11% | 14,331 |
| Apr 24, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 4.50% | 11 |
| Apr 23, 2026 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -3.48% | 16,105 |
| Apr 22, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | -0.65% | 18,000 |
| Apr 21, 2026 | 23.00 | 23.75 | 23.00 | 23.15 | 23.15 | -2.94% | 7,382 |
| Apr 20, 2026 | 23.90 | 24.00 | 23.75 | 23.85 | 23.85 | -0.21% | 30,001 |
| 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 |