Acerpure Inc. (TPEX:7794)
Taiwan · Delayed Price · Currency is TWD 47.50
+0.30 (0.64%)
At close: Apr 17, 2026
Acerpure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 48.40 | 48.40 | 46.70 | 47.50 | 47.50 | 0.64% | 18,431 |
| Apr 16, 2026 | 49.00 | 49.00 | 47.05 | 47.20 | 47.20 | -2.68% | 12,472 |
| Apr 15, 2026 | 49.80 | 49.80 | 46.55 | 48.50 | 48.50 | -2.61% | 31,087 |
| Apr 14, 2026 | 50.20 | 50.20 | 47.90 | 49.80 | 49.80 | -0.99% | 11,455 |
| Apr 13, 2026 | 49.30 | 50.30 | 48.50 | 50.30 | 50.30 | 2.03% | 6,056 |
| Apr 10, 2026 | 49.50 | 49.95 | 47.55 | 49.30 | 49.30 | -1.20% | 14,744 |
| Apr 9, 2026 | 51.00 | 51.00 | 47.50 | 49.90 | 49.90 | -4.04% | 20,555 |
| Apr 8, 2026 | 50.50 | 52.00 | 50.00 | 52.00 | 52.00 | 2.97% | 22,371 |
| Apr 7, 2026 | 50.50 | 50.50 | 48.15 | 50.50 | 50.50 | 3.80% | 12,004 |
| Apr 2, 2026 | 49.90 | 49.90 | 48.65 | 48.65 | 48.65 | -3.66% | 6,546 |
| Apr 1, 2026 | 52.40 | 52.40 | 49.90 | 50.50 | 50.50 | -3.63% | 5,772 |
| Mar 31, 2026 | 52.40 | 52.40 | 50.00 | 52.40 | 52.40 | 2.14% | 3,016 |
| Mar 30, 2026 | 52.00 | 54.50 | 51.30 | 51.30 | 51.30 | -1.91% | 8,226 |
| Mar 27, 2026 | 53.00 | 54.70 | 52.30 | 52.30 | 52.30 | 0.97% | 28,905 |
| Mar 26, 2026 | 50.50 | 53.00 | 50.00 | 51.80 | 51.80 | 1.57% | 25,003 |
| Mar 25, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 49.40 | 0.99% | 3,887 |
| Mar 24, 2026 | 50.40 | 50.50 | 48.00 | 50.50 | 48.92 | 3.06% | 2,038 |
| Mar 23, 2026 | 48.80 | 49.35 | 48.80 | 49.00 | 47.46 | 0.41% | 9,039 |
| Mar 20, 2026 | 48.80 | 48.80 | 46.80 | 48.80 | 47.27 | - | 20,069 |
| Mar 19, 2026 | 46.00 | 48.80 | 46.00 | 48.80 | 47.27 | 6.09% | 11,403 |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.56 | -1.08% | 50 |
| Mar 17, 2026 | 47.85 | 47.85 | 46.00 | 46.50 | 45.04 | - | 15,521 |
| Mar 16, 2026 | 46.40 | 46.50 | 45.60 | 46.50 | 45.04 | 0.22% | 9,320 |
| Mar 13, 2026 | 45.60 | 46.50 | 45.60 | 46.40 | 44.94 | 4.98% | 14,021 |
| Mar 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 42.81 | -3.07% | 250 |
| Mar 11, 2026 | 45.50 | 45.60 | 45.50 | 45.60 | 44.17 | 3.17% | 3,100 |
| Mar 10, 2026 | 45.50 | 45.50 | 44.20 | 44.20 | 42.81 | -3.91% | 2,477 |
| Mar 6, 2026 | 47.80 | 47.80 | 44.20 | 46.00 | 44.56 | -3.87% | 8,022 |
| Mar 5, 2026 | 47.85 | 47.85 | 45.60 | 47.85 | 46.35 | - | 1,020 |
| Mar 4, 2026 | 50.00 | 50.00 | 45.60 | 47.85 | 46.35 | -4.30% | 7,041 |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.43 | - | 13 |
| Mar 2, 2026 | 48.00 | 50.00 | 47.50 | 50.00 | 48.43 | 1.42% | 7,230 |
| Feb 26, 2026 | 49.45 | 49.45 | 47.00 | 49.30 | 47.75 | -0.30% | 6,050 |
| Feb 25, 2026 | 49.30 | 49.45 | 49.00 | 49.45 | 47.90 | 0.30% | 3,420 |
| Feb 24, 2026 | 47.55 | 49.30 | 47.55 | 49.30 | 47.75 | 3.68% | 4,027 |
| Feb 23, 2026 | 45.50 | 47.55 | 45.50 | 47.55 | 46.06 | 4.51% | 11,010 |
| Feb 11, 2026 | 43.25 | 45.50 | 43.25 | 45.50 | 44.07 | - | 160 |
| Feb 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.07 | - | 1 |
| Feb 6, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.07 | - | 31 |
| Feb 5, 2026 | 45.50 | 45.50 | 44.50 | 45.50 | 44.07 | - | 533 |
| Feb 4, 2026 | 45.50 | 45.50 | 43.25 | 45.50 | 44.07 | - | 506 |
| Feb 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.07 | - | 405 |
| Feb 2, 2026 | 45.30 | 45.50 | 43.40 | 45.50 | 44.07 | 0.44% | 2,050 |
| Jan 30, 2026 | 47.50 | 47.50 | 43.25 | 45.30 | 43.88 | -4.63% | 11,310 |
| Jan 29, 2026 | 45.60 | 47.50 | 45.60 | 47.50 | 46.01 | -1.04% | 70 |
| Jan 28, 2026 | 48.80 | 48.80 | 46.40 | 48.00 | 46.49 | -1.64% | 6,061 |
| Jan 27, 2026 | 48.55 | 48.80 | 47.80 | 48.80 | 47.27 | 5.40% | 16,460 |
| Jan 26, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 44.85 | -4.63% | 1,005 |
| Jan 23, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 47.03 | - | 3 |
| Jan 22, 2026 | 46.30 | 48.55 | 46.30 | 48.55 | 47.03 | 4.86% | 6,400 |