Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 126.50
-0.50 (-0.39%)
At close: Oct 8, 2026
Accordance Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | -0.39% | 4,021 |
| Oct 7, 2026 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | -2.31% | 1,237 |
| Oct 6, 2026 | 128.00 | 130.00 | 127.50 | 130.00 | 130.00 | 2.36% | 7,101 |
| Oct 5, 2026 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | - | 9,120 |
| Oct 2, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 1,031 |
| Oct 1, 2026 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | -1.17% | 4,040 |
| Sep 30, 2026 | 128.00 | 128.50 | 127.00 | 128.50 | 128.50 | 0.39% | 5,001 |
| Sep 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.39% | 2,000 |
| Sep 24, 2026 | 128.50 | 128.50 | 127.50 | 127.50 | 127.50 | -1.16% | 9,534 |
| Sep 23, 2026 | 128.00 | 129.00 | 127.50 | 129.00 | 129.00 | -0.77% | 6,027 |
| Sep 22, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.39% | 4,720 |
| Sep 21, 2026 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 12,024 |
| Sep 18, 2026 | 127.50 | 130.50 | 127.50 | 130.00 | 130.00 | 1.17% | 14,000 |
| Sep 17, 2026 | 128.00 | 130.00 | 126.50 | 128.50 | 128.50 | -1.15% | 8,027 |
| Sep 16, 2026 | 126.50 | 130.00 | 126.50 | 130.00 | 130.00 | 0.78% | 2,039 |
| Sep 15, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 8,013 |
| Sep 14, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | -2.29% | 1,051 |
| Sep 11, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -0.76% | 8,221 |
| Sep 10, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | - | 12,570 |
| Sep 9, 2026 | 133.50 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 12,900 |
| Sep 8, 2026 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | -0.37% | 11,150 |
| Sep 7, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | - | 3,965 |
| Sep 4, 2026 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | 0.37% | 6,610 |
| Sep 3, 2026 | 134.00 | 134.00 | 132.50 | 134.00 | 134.00 | 1.13% | 1,133 |
| Sep 2, 2026 | 134.00 | 134.00 | 132.00 | 132.50 | 132.50 | 0.38% | 6,033 |
| Sep 1, 2026 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 0.76% | 15,321 |
| Aug 31, 2026 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | -0.76% | 7,020 |
| Aug 28, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1.54% | 9,009 |
| Aug 27, 2026 | 130.50 | 130.50 | 130.00 | 130.00 | 130.00 | - | 9 |
| Aug 26, 2026 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | - | 2,262 |
| Aug 25, 2026 | 130.00 | 130.00 | 126.50 | 130.00 | 130.00 | -0.38% | 197 |
| Aug 24, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 84 |
| Aug 21, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2.35% | 1 |
| Aug 20, 2026 | 130.50 | 130.50 | 125.50 | 127.50 | 127.50 | -1.92% | 24 |
| Aug 19, 2026 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.59% | 1,027 |
| Aug 18, 2026 | 126.50 | 128.00 | 125.50 | 125.50 | 125.50 | -1.18% | 4,120 |
| Aug 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 1 |
| Aug 14, 2026 | 127.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.42% | 2,067 |
| Aug 13, 2026 | 131.00 | 131.50 | 130.50 | 131.50 | 131.50 | 0.38% | 3,129 |
| Aug 12, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | -0.38% | 15 |
| Aug 11, 2026 | 125.50 | 131.50 | 125.50 | 131.50 | 131.50 | 1.94% | 135 |
| Aug 10, 2026 | 126.00 | 129.00 | 125.50 | 129.00 | 129.00 | 3.20% | 4,206 |
| Aug 7, 2026 | 126.50 | 126.50 | 123.50 | 125.00 | 125.00 | 0.81% | 50 |
| Aug 5, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 3.77% | 7,217 |
| Aug 4, 2026 | 117.00 | 121.00 | 117.00 | 119.50 | 119.50 | 0.42% | 2,153 |
| Aug 3, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | -1.65% | 6,001 |
| Jul 31, 2026 | 117.50 | 121.00 | 117.50 | 121.00 | 121.00 | 3.42% | 5,056 |
| Jul 30, 2026 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.09% | 107 |
| Jul 29, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 116.90 | -4.80% | 5,261 |
| Jul 28, 2026 | 127.50 | 128.50 | 124.50 | 125.00 | 122.79 | -2.72% | 4,194 |