Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 173.00
-21.00 (-10.82%)
At close: Mar 27, 2026
Accordance Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 185.50 | 186.00 | 169.00 | 173.00 | 173.00 | -10.82% | 24,434 |
| Mar 26, 2026 | 156.50 | 195.00 | 156.50 | 194.00 | 194.00 | 22.40% | 86,995 |
| Mar 25, 2026 | 152.00 | 158.50 | 152.00 | 158.50 | 158.50 | 4.28% | 1,388 |
| Mar 24, 2026 | 151.50 | 155.50 | 151.50 | 152.00 | 152.00 | -0.65% | 2,453 |
| Mar 23, 2026 | 153.00 | 158.00 | 151.50 | 153.00 | 153.00 | -5.26% | 6,026 |
| Mar 20, 2026 | 154.00 | 161.50 | 153.50 | 161.50 | 161.50 | 4.87% | 5,679 |
| Mar 19, 2026 | 153.50 | 156.00 | 153.00 | 154.00 | 154.00 | -1.28% | 6,370 |
| Mar 18, 2026 | 155.00 | 160.50 | 153.50 | 156.00 | 156.00 | -1.89% | 2,710 |
| Mar 17, 2026 | 160.00 | 163.00 | 155.50 | 159.00 | 159.00 | -0.63% | 13,185 |
| Mar 16, 2026 | 160.00 | 167.50 | 160.00 | 160.00 | 160.00 | - | 393 |
| Mar 13, 2026 | 169.50 | 170.00 | 160.00 | 160.00 | 160.00 | -3.03% | 9,634 |
| Mar 12, 2026 | 169.50 | 169.50 | 165.00 | 165.00 | 165.00 | -2.37% | 563 |
| Mar 11, 2026 | 173.00 | 173.00 | 165.00 | 169.00 | 169.00 | -2.31% | 3,121 |
| Mar 10, 2026 | 170.00 | 175.00 | 168.00 | 173.00 | 173.00 | 1.76% | 2,334 |
| Mar 9, 2026 | 175.00 | 176.00 | 170.00 | 170.00 | 170.00 | -5.03% | 5,205 |
| 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 |