Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 190.00
+4.00 (2.15%)
At close: Jan 19, 2026
Accordance Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 180.00 | 180.00 | 173.00 | 179.50 | 179.50 | -0.55% | 8,429 |
| Dec 11, 2025 | 183.00 | 183.00 | 173.50 | 180.50 | 180.50 | -1.37% | 23,734 |
| Dec 10, 2025 | 179.50 | 184.00 | 179.00 | 183.00 | 183.00 | 2.23% | 16,523 |
| Dec 9, 2025 | 179.50 | 181.50 | 175.50 | 179.00 | 179.00 | -0.56% | 13,046 |
| Dec 8, 2025 | 180.00 | 188.00 | 179.00 | 180.00 | 180.00 | - | 8,087 |
| Dec 5, 2025 | 186.00 | 186.00 | 172.00 | 180.00 | 180.00 | -3.23% | 39,810 |
| Dec 4, 2025 | 184.50 | 192.50 | 178.00 | 186.00 | 186.00 | -3.88% | 64,593 |
| Dec 3, 2025 | 176.00 | 198.00 | 175.50 | 193.50 | 193.50 | 10.57% | 80,930 |
| Dec 2, 2025 | 183.00 | 183.00 | 174.00 | 175.00 | 175.00 | -3.05% | 40,293 |
| Dec 1, 2025 | 181.50 | 184.00 | 173.50 | 180.50 | 180.50 | -0.55% | 43,832 |
| Nov 28, 2025 | 177.00 | 196.00 | 174.50 | 181.50 | 181.50 | -0.55% | 95,872 |
| Nov 27, 2025 | 162.00 | 190.00 | 155.00 | 182.50 | 182.50 | 9.94% | 144,407 |
| Nov 26, 2025 | 127.50 | 167.00 | 127.50 | 166.00 | 166.00 | 29.69% | 125,527 |
| Nov 25, 2025 | 119.50 | 128.00 | 119.50 | 128.00 | 128.00 | 4.07% | 58,776 |
| Nov 24, 2025 | 135.00 | 142.00 | 119.00 | 123.00 | 123.00 | -12.14% | 62,582 |