Acerpure Inc. (TPEX:7794)
Taiwan · Delayed Price · Currency is TWD 28.20
-0.75 (-2.59%)
At close: Aug 18, 2026
Acerpure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 28.85 | 28.95 | 28.55 | 28.95 | 28.95 | -0.17% | 26,745 |
| Aug 14, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 29,210 |
| Aug 13, 2026 | 29.40 | 30.00 | 29.20 | 29.80 | 29.80 | 1.36% | 25,211 |
| Aug 12, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 9,090 |
| Aug 11, 2026 | 29.00 | 29.00 | 28.75 | 28.80 | 28.80 | -1.71% | 7,000 |
| Aug 10, 2026 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | - | 17,000 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | 0.86% | 16,020 |
| Aug 6, 2026 | 28.75 | 29.10 | 28.50 | 29.05 | 29.05 | 1.93% | 54,030 |
| Aug 5, 2026 | 29.10 | 29.20 | 28.50 | 28.50 | 28.50 | -1.04% | 30,046 |
| Aug 3, 2026 | 28.95 | 29.00 | 28.50 | 28.80 | 28.80 | 1.95% | 15,000 |
| Jul 31, 2026 | 27.80 | 28.35 | 27.80 | 28.25 | 28.25 | 3.86% | 23,000 |
| Jul 30, 2026 | 27.30 | 27.80 | 27.20 | 27.20 | 27.20 | -0.18% | 22,075 |
| Jul 29, 2026 | 28.40 | 28.40 | 26.90 | 27.25 | 27.25 | -3.02% | 66,063 |
| Jul 28, 2026 | 28.50 | 29.00 | 28.00 | 28.10 | 28.10 | -3.27% | 20,000 |
| Jul 27, 2026 | 29.30 | 29.30 | 29.05 | 29.05 | 29.05 | -0.85% | 3,297 |
| Jul 24, 2026 | 29.00 | 29.30 | 28.75 | 29.30 | 29.30 | - | 10,373 |
| Jul 23, 2026 | 29.55 | 29.55 | 29.30 | 29.30 | 29.30 | -1.18% | 13,050 |
| Jul 22, 2026 | 29.75 | 29.75 | 29.60 | 29.65 | 29.65 | -0.34% | 12,600 |
| Jul 21, 2026 | 28.90 | 29.75 | 28.90 | 29.75 | 29.75 | 2.59% | 33,888 |
| Jul 20, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 29.00 | - | 15,010 |
| Jul 17, 2026 | 29.35 | 29.35 | 28.70 | 29.00 | 29.00 | -2.85% | 42,500 |
| Jul 16, 2026 | 30.05 | 30.90 | 29.85 | 29.85 | 29.85 | -2.45% | 31,020 |
| Jul 15, 2026 | 29.45 | 30.60 | 29.40 | 30.60 | 30.60 | 3.90% | 15,084 |
| Jul 14, 2026 | 29.00 | 29.45 | 28.50 | 29.45 | 29.45 | -1.17% | 29,589 |
| Jul 13, 2026 | 29.90 | 29.90 | 29.30 | 29.80 | 29.80 | -0.67% | 42,847 |
| Jul 9, 2026 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 0.33% | 23,101 |
| Jul 8, 2026 | 30.05 | 30.05 | 29.80 | 29.90 | 29.90 | -0.33% | 42,956 |
| Jul 7, 2026 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | -3.23% | 74,059 |
| Jul 6, 2026 | 30.65 | 31.00 | 30.65 | 31.00 | 31.00 | 1.14% | 23,054 |
| Jul 3, 2026 | 30.20 | 30.65 | 30.20 | 30.65 | 30.65 | 1.66% | 22,005 |
| Jul 2, 2026 | 31.10 | 31.10 | 30.00 | 30.15 | 30.15 | 0.50% | 55,100 |
| Jul 1, 2026 | 30.15 | 30.60 | 30.00 | 30.00 | 30.00 | -0.17% | 53,001 |
| Jun 30, 2026 | 30.10 | 30.25 | 30.00 | 30.05 | 30.05 | 0.17% | 33,749 |
| Jun 29, 2026 | 30.25 | 30.40 | 30.00 | 30.00 | 30.00 | -0.83% | 22,547 |
| Jun 26, 2026 | 30.50 | 30.50 | 30.00 | 30.25 | 30.25 | -1.47% | 38,219 |
| Jun 25, 2026 | 31.40 | 31.40 | 30.70 | 30.70 | 30.70 | -2.23% | 24,231 |
| Jun 24, 2026 | 31.05 | 31.40 | 30.25 | 31.40 | 31.40 | -0.16% | 35,702 |
| Jun 23, 2026 | 31.50 | 32.75 | 31.45 | 31.45 | 31.45 | 0.16% | 59,191 |
| Jun 22, 2026 | 31.55 | 31.55 | 31.25 | 31.40 | 31.40 | 0.16% | 71,510 |
| Jun 18, 2026 | 31.30 | 31.70 | 31.30 | 31.35 | 31.35 | -0.79% | 55,169 |
| Jun 17, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | 28,650 |
| Jun 16, 2026 | 31.60 | 31.60 | 31.05 | 31.20 | 31.20 | -2.50% | 69,515 |
| Jun 15, 2026 | 32.00 | 32.10 | 31.85 | 32.00 | 32.00 | - | 33,287 |
| Jun 12, 2026 | 31.75 | 32.50 | 31.75 | 32.00 | 32.00 | 0.79% | 38,850 |
| Jun 11, 2026 | 31.20 | 31.95 | 31.20 | 31.75 | 31.75 | -2.16% | 61,692 |
| Jun 10, 2026 | 32.15 | 33.15 | 32.00 | 32.45 | 32.45 | -2.41% | 126,106 |
| Jun 9, 2026 | 33.30 | 33.65 | 32.70 | 33.25 | 33.25 | 0.76% | 140,187 |
| Jun 8, 2026 | 32.00 | 34.60 | 32.00 | 33.00 | 33.00 | -5.44% | 250,815 |
| Jun 5, 2026 | 33.55 | 34.90 | 32.95 | 34.90 | 34.90 | 9.92% | 555,619 |
| Jun 4, 2026 | 33.15 | 33.15 | 31.75 | 31.75 | 31.75 | -4.51% | 121,836 |