Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 133.00
-7.00 (-5.00%)
At close: Jul 17, 2026
Accordance Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 0.75% | 1,362 |
| Jul 17, 2026 | 139.50 | 139.50 | 133.00 | 133.00 | 133.00 | -5.00% | 3,394 |
| Jul 16, 2026 | 140.00 | 140.00 | 135.50 | 140.00 | 140.00 | - | 338 |
| Jul 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.36% | 119 |
| Jul 14, 2026 | 140.50 | 142.00 | 135.00 | 139.50 | 139.50 | -3.13% | 3,955 |
| Jul 13, 2026 | 144.00 | 146.50 | 143.00 | 144.00 | 144.00 | -2.04% | 2,403 |
| Jul 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.03% | 22 |
| Jul 8, 2026 | 149.00 | 149.00 | 144.50 | 145.50 | 145.50 | -1.02% | 3,151 |
| Jul 7, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 2,120 |
| Jul 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 206 |
| Jul 3, 2026 | 149.50 | 150.00 | 149.50 | 150.00 | 150.00 | 0.33% | 1,013 |
| Jul 2, 2026 | 148.00 | 150.00 | 145.00 | 149.50 | 149.50 | 1.01% | 2,290 |
| Jul 1, 2026 | 148.50 | 148.50 | 145.00 | 148.00 | 148.00 | -1.00% | 3,359 |
| Jun 30, 2026 | 149.00 | 149.50 | 144.50 | 149.50 | 149.50 | 2.40% | 107 |
| Jun 29, 2026 | 148.00 | 149.00 | 144.50 | 146.00 | 146.00 | -1.35% | 4,795 |
| Jun 26, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.33% | 7,794 |
| Jun 25, 2026 | 155.00 | 155.00 | 148.00 | 150.00 | 150.00 | -1.64% | 4,686 |
| Jun 24, 2026 | 152.00 | 155.00 | 152.00 | 152.50 | 152.50 | -1.61% | 6,134 |
| Jun 23, 2026 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | - | 123 |
| Jun 22, 2026 | 160.50 | 160.50 | 153.00 | 155.00 | 155.00 | -3.43% | 4,554 |
| Jun 18, 2026 | 153.50 | 160.50 | 153.50 | 160.50 | 160.50 | 1.90% | 8,254 |
| Jun 17, 2026 | 152.50 | 157.50 | 150.00 | 157.50 | 157.50 | 2.27% | 15,108 |
| Jun 16, 2026 | 150.00 | 157.00 | 150.00 | 154.00 | 154.00 | -1.28% | 3,146 |
| Jun 15, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.96% | 93 |
| Jun 12, 2026 | 155.00 | 155.50 | 150.00 | 153.00 | 153.00 | 0.66% | 111 |
| Jun 11, 2026 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | -1.94% | 18,201 |
| Jun 10, 2026 | 153.00 | 159.00 | 153.00 | 155.00 | 155.00 | -2.52% | 3,492 |
| Jun 9, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1.60% | 8,051 |
| Jun 8, 2026 | 157.00 | 162.00 | 150.00 | 156.50 | 156.50 | -5.72% | 29,094 |
| Jun 5, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 100 |
| Jun 4, 2026 | 167.00 | 167.00 | 161.50 | 167.00 | 167.00 | 1.21% | 16 |
| 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 |