Acerpure Inc. (TPEX:7794)
Taiwan · Delayed Price · Currency is TWD 29.30
-0.30 (-1.01%)
At close: Oct 8, 2026
Acerpure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.50 | 29.50 | 29.05 | 29.30 | 29.30 | -1.01% | 36,489 |
| Oct 7, 2026 | 29.50 | 29.75 | 29.25 | 29.60 | 29.60 | -2.95% | 97,815 |
| Oct 6, 2026 | 30.25 | 30.50 | 30.25 | 30.50 | 30.50 | 0.83% | 10,120 |
| Oct 5, 2026 | 30.30 | 30.50 | 30.10 | 30.25 | 30.25 | 0.17% | 26,000 |
| Oct 2, 2026 | 30.00 | 30.50 | 30.00 | 30.20 | 30.20 | -0.33% | 42,256 |
| Oct 1, 2026 | 30.35 | 30.35 | 30.00 | 30.30 | 30.30 | -0.98% | 39,711 |
| Sep 30, 2026 | 30.25 | 30.70 | 30.25 | 30.60 | 30.60 | 1.16% | 11,066 |
| Sep 29, 2026 | 30.10 | 30.25 | 30.00 | 30.25 | 30.25 | 0.83% | 6,066 |
| Sep 24, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 18,164 |
| Sep 23, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -0.98% | 17,103 |
| Sep 22, 2026 | 30.85 | 30.85 | 30.50 | 30.50 | 30.50 | -1.13% | 32,151 |
| Sep 21, 2026 | 31.40 | 31.40 | 30.80 | 30.85 | 30.85 | -0.48% | 30,011 |
| Sep 18, 2026 | 30.70 | 31.00 | 30.65 | 31.00 | 31.00 | - | 40,452 |
| Sep 17, 2026 | 31.20 | 31.20 | 30.60 | 31.00 | 31.00 | - | 24,247 |
| Sep 16, 2026 | 31.50 | 31.50 | 30.80 | 31.00 | 31.00 | -0.96% | 32,461 |
| Sep 15, 2026 | 32.20 | 32.20 | 31.10 | 31.30 | 31.30 | -1.88% | 28,100 |
| Sep 14, 2026 | 31.70 | 31.90 | 31.50 | 31.90 | 31.90 | 0.63% | 12,100 |
| Sep 11, 2026 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | -0.94% | 36,453 |
| Sep 10, 2026 | 32.10 | 32.30 | 31.60 | 32.00 | 32.00 | -1.54% | 36,662 |
| Sep 9, 2026 | 32.60 | 33.00 | 32.30 | 32.50 | 32.50 | -1.52% | 87,808 |
| Sep 8, 2026 | 34.80 | 34.80 | 30.00 | 33.00 | 33.00 | 4.27% | 399,310 |
| Sep 7, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 9.90% | 135,370 |
| Sep 4, 2026 | 28.40 | 28.80 | 28.25 | 28.80 | 28.80 | 1.41% | 11,070 |
| Sep 3, 2026 | 28.40 | 28.45 | 28.40 | 28.40 | 28.40 | -0.18% | 12,108 |
| Sep 2, 2026 | 28.85 | 28.85 | 28.45 | 28.45 | 28.45 | - | 6,150 |
| Sep 1, 2026 | 28.05 | 28.90 | 27.95 | 28.45 | 28.45 | -1.22% | 28,175 |
| Aug 31, 2026 | 28.80 | 28.80 | 28.70 | 28.80 | 28.80 | 0.17% | 11,000 |
| Aug 28, 2026 | 28.80 | 29.00 | 28.70 | 28.75 | 28.75 | -0.17% | 8,000 |
| Aug 27, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 1.05% | 8,031 |
| Aug 26, 2026 | 28.80 | 28.80 | 28.30 | 28.50 | 28.50 | -1.04% | 11,000 |
| Aug 25, 2026 | 28.05 | 28.80 | 28.00 | 28.80 | 28.80 | 0.35% | 10,000 |
| Aug 24, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.53% | 1,001 |
| Aug 21, 2026 | 28.20 | 28.55 | 28.15 | 28.55 | 28.55 | 0.88% | 5,100 |
| Aug 20, 2026 | 28.00 | 28.50 | 28.00 | 28.30 | 28.30 | 1.07% | 16,000 |
| Aug 19, 2026 | 28.20 | 28.20 | 27.75 | 28.00 | 28.00 | -0.71% | 19,250 |
| Aug 18, 2026 | 28.35 | 28.45 | 28.20 | 28.20 | 28.20 | -2.59% | 24,350 |
| 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 |