Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 179.00
-7.50 (-4.02%)
At close: Mar 6, 2026
Accordance Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.00 | 186.50 | 179.00 | 179.00 | 179.00 | -4.02% | 3,461 |
| Mar 5, 2026 | 186.00 | 187.00 | 185.50 | 186.50 | 186.50 | 0.27% | 5,870 |
| Mar 4, 2026 | 185.00 | 187.50 | 182.00 | 186.00 | 186.00 | - | 6,294 |
| Mar 3, 2026 | 191.50 | 191.50 | 178.50 | 186.00 | 186.00 | -2.87% | 8,728 |
| Mar 2, 2026 | 182.00 | 191.50 | 182.00 | 191.50 | 191.50 | 4.64% | 20,932 |
| Feb 26, 2026 | 181.00 | 183.50 | 180.00 | 183.00 | 183.00 | 1.10% | 8,362 |
| Feb 25, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 1,435 |
| Feb 24, 2026 | 177.00 | 180.00 | 174.50 | 180.00 | 180.00 | 1.69% | 7,166 |
| Feb 23, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 723 |
| Feb 11, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.56% | 1,639 |
| Feb 10, 2026 | 175.50 | 178.00 | 175.50 | 178.00 | 178.00 | - | 5,226 |
| Feb 9, 2026 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | 0.56% | 4,788 |
| Feb 6, 2026 | 175.00 | 177.00 | 173.50 | 177.00 | 177.00 | -1.12% | 1,142 |
| Feb 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 1,008 |
| Feb 4, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.28% | 97 |
| Feb 3, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.85% | 140 |
| Feb 2, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.56% | 1,870 |
| Jan 30, 2026 | 177.00 | 178.00 | 175.50 | 178.00 | 178.00 | -1.66% | 5,560 |
| Jan 29, 2026 | 181.00 | 183.00 | 179.50 | 181.00 | 181.00 | -3.21% | 6,013 |
| Jan 28, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.31% | 10 |
| Jan 27, 2026 | 189.00 | 189.00 | 180.00 | 181.00 | 181.00 | -3.47% | 2,632 |
| Jan 26, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 3.02% | 1,030 |
| Jan 23, 2026 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -4.21% | 6,423 |
| Jan 22, 2026 | 187.00 | 190.00 | 182.00 | 190.00 | 190.00 | 2.70% | 3,105 |
| Jan 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.37% | 2,000 |
| Jan 20, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -0.26% | 1,000 |
| Jan 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | 1 |
| Jan 16, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.62% | 1,000 |
| Jan 15, 2026 | 190.00 | 191.00 | 188.50 | 191.00 | 191.00 | 0.53% | 5,079 |
| Jan 14, 2026 | 190.00 | 195.00 | 188.00 | 190.00 | 190.00 | -0.26% | 2,304 |
| Jan 13, 2026 | 189.50 | 190.50 | 182.00 | 190.50 | 190.50 | 3.25% | 1,656 |
| Jan 12, 2026 | 200.00 | 200.00 | 182.50 | 184.50 | 184.50 | -7.75% | 33,292 |
| Jan 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 150 |
| Jan 8, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | -0.50% | 3,200 |
| Jan 7, 2026 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | -0.25% | 2,470 |
| Jan 6, 2026 | 202.50 | 202.50 | 195.00 | 200.50 | 200.50 | -0.50% | 1,834 |
| Jan 5, 2026 | 200.00 | 201.50 | 195.50 | 201.50 | 201.50 | -2.42% | 15,513 |
| Jan 2, 2026 | 203.00 | 210.00 | 200.00 | 206.50 | 206.50 | -0.96% | 16,087 |
| Dec 31, 2025 | 205.00 | 210.00 | 202.00 | 208.50 | 208.50 | 1.96% | 16,347 |
| Dec 30, 2025 | 209.50 | 209.50 | 199.50 | 204.50 | 204.50 | -2.62% | 49,394 |
| Dec 29, 2025 | 187.50 | 217.50 | 183.50 | 210.00 | 210.00 | 12.00% | 99,304 |
| Dec 26, 2025 | 180.00 | 187.50 | 174.00 | 187.50 | 187.50 | 7.14% | 21,709 |
| Dec 24, 2025 | 175.50 | 175.50 | 175.00 | 175.00 | 175.00 | -2.78% | 3,500 |
| Dec 23, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | - | 70 |
| Dec 22, 2025 | 180.00 | 180.00 | 178.50 | 180.00 | 180.00 | - | 2,062 |
| Dec 19, 2025 | 180.00 | 180.00 | 173.50 | 180.00 | 180.00 | 2.86% | 733 |
| Dec 18, 2025 | 171.00 | 179.00 | 171.00 | 175.00 | 175.00 | 0.57% | 7,734 |
| Dec 17, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | 2,503 |
| Dec 16, 2025 | 171.00 | 173.50 | 163.50 | 170.00 | 170.00 | -4.49% | 27,975 |
| Dec 15, 2025 | 171.00 | 178.00 | 171.00 | 178.00 | 178.00 | -0.84% | 2,262 |