Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 165.00
0.00 (0.00%)
At close: Jun 3, 2026
Accordance Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 165.00 | 165.50 | 165.00 | 165.00 | 165.00 | - | 8,155 |
| Jun 2, 2026 | 172.00 | 173.00 | 164.00 | 165.00 | 165.00 | -5.98% | 18,847 |
| Jun 1, 2026 | 175.00 | 177.50 | 175.00 | 175.50 | 175.50 | -2.77% | 10,045 |
| May 29, 2026 | 178.00 | 181.00 | 178.00 | 180.50 | 180.50 | 0.56% | 14,201 |
| May 28, 2026 | 178.00 | 184.00 | 176.00 | 179.50 | 179.50 | -0.83% | 35,821 |
| May 27, 2026 | 171.00 | 181.00 | 171.00 | 181.00 | 181.00 | 5.85% | 71,595 |
| May 26, 2026 | 166.50 | 174.00 | 166.00 | 171.00 | 171.00 | 2.40% | 16,582 |
| May 25, 2026 | 160.50 | 167.00 | 159.00 | 167.00 | 167.00 | 5.03% | 17,163 |
| May 22, 2026 | 155.00 | 159.00 | 154.50 | 159.00 | 159.00 | - | 2,276 |
| May 21, 2026 | 161.00 | 161.00 | 155.00 | 159.00 | 159.00 | - | 4,119 |
| May 20, 2026 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | -0.63% | 6,023 |
| May 19, 2026 | 156.00 | 160.00 | 154.00 | 160.00 | 160.00 | 2.89% | 15,036 |
| May 18, 2026 | 151.00 | 155.50 | 148.00 | 155.50 | 155.50 | 2.30% | 16,315 |
| May 15, 2026 | 157.50 | 157.50 | 150.50 | 152.00 | 152.00 | -3.49% | 7,228 |
| May 14, 2026 | 158.00 | 165.00 | 150.00 | 157.50 | 157.50 | -0.32% | 24,185 |
| May 13, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -3.66% | 3,212 |
| May 12, 2026 | 167.50 | 167.50 | 158.50 | 164.00 | 164.00 | -6.02% | 20,682 |
| May 11, 2026 | 174.50 | 174.50 | 168.00 | 174.50 | 174.50 | 3.87% | 612 |
| May 8, 2026 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.18% | 16,910 |
| May 7, 2026 | 171.50 | 172.00 | 169.00 | 170.00 | 170.00 | - | 6,007 |
| May 6, 2026 | 171.00 | 172.00 | 167.50 | 170.00 | 170.00 | -0.58% | 9,459 |
| May 5, 2026 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 2.40% | 5,005 |
| May 4, 2026 | 166.00 | 173.00 | 166.00 | 167.00 | 167.00 | -1.18% | 4,171 |
| Apr 30, 2026 | 167.00 | 171.00 | 167.00 | 169.00 | 169.00 | -1.46% | 9,811 |
| Apr 29, 2026 | 171.00 | 172.00 | 163.50 | 171.50 | 171.50 | -4.19% | 23,796 |
| Apr 28, 2026 | 175.50 | 181.00 | 172.00 | 179.00 | 179.00 | 1.99% | 15,555 |
| Apr 27, 2026 | 178.00 | 186.50 | 171.50 | 175.50 | 175.50 | -5.65% | 19,372 |
| Apr 24, 2026 | 198.00 | 199.00 | 182.00 | 186.00 | 186.00 | -5.34% | 18,057 |
| Apr 23, 2026 | 199.50 | 204.50 | 196.00 | 196.50 | 196.50 | -2.24% | 51,169 |
| Apr 22, 2026 | 203.00 | 203.50 | 197.00 | 201.00 | 201.00 | 0.25% | 61,551 |
| Apr 21, 2026 | 191.00 | 208.50 | 185.00 | 200.50 | 200.50 | 7.22% | 135,825 |
| Apr 20, 2026 | 181.50 | 190.50 | 181.50 | 187.00 | 187.00 | 3.31% | 40,130 |
| Apr 17, 2026 | 181.00 | 189.50 | 181.00 | 181.00 | 181.00 | -1.36% | 10,759 |
| Apr 16, 2026 | 180.50 | 185.00 | 180.50 | 183.50 | 183.50 | -0.81% | 5,225 |
| Apr 15, 2026 | 180.00 | 185.00 | 177.50 | 185.00 | 185.00 | 3.64% | 13,903 |
| Apr 14, 2026 | 182.00 | 182.00 | 173.50 | 178.50 | 178.50 | -1.92% | 12,037 |
| Apr 13, 2026 | 173.00 | 183.00 | 172.00 | 182.00 | 182.00 | 5.81% | 15,127 |
| Apr 10, 2026 | 172.00 | 172.00 | 165.00 | 172.00 | 172.00 | - | 408 |
| Apr 9, 2026 | 171.00 | 172.00 | 165.00 | 172.00 | 172.00 | 2.38% | 6,407 |
| Apr 8, 2026 | 166.50 | 171.00 | 165.00 | 168.00 | 168.00 | -1.75% | 946 |
| Apr 7, 2026 | 166.50 | 171.00 | 165.00 | 171.00 | 171.00 | 3.64% | 3,088 |
| Apr 2, 2026 | 164.50 | 170.00 | 164.50 | 165.00 | 165.00 | -0.30% | 3,231 |
| Apr 1, 2026 | 165.00 | 168.00 | 164.00 | 165.50 | 165.50 | 0.30% | 2,606 |
| Mar 31, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -2.94% | 3,286 |
| Mar 30, 2026 | 168.00 | 175.00 | 166.50 | 170.00 | 170.00 | -1.73% | 8,539 |
| 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 |