Accordance Systems Inc. (TPEX:7870)
Taiwan · Delayed Price · Currency is TWD 125.50
-1.50 (-1.18%)
At close: Aug 18, 2026
Accordance Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 128.00 | 128.50 | 127.00 | 128.50 | 126.23 | -0.39% | 4,116 |
| Jul 24, 2026 | 129.00 | 129.00 | 127.00 | 129.00 | 126.72 | -0.39% | 377 |
| Jul 23, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 127.21 | 0.39% | 277 |
| Jul 22, 2026 | 133.00 | 133.50 | 127.50 | 129.00 | 126.72 | -3.37% | 4,467 |
| Jul 21, 2026 | 132.00 | 133.50 | 132.00 | 133.50 | 131.14 | -0.37% | 129 |
| Jul 20, 2026 | 133.00 | 138.00 | 133.00 | 134.00 | 131.64 | 0.75% | 1,362 |
| Jul 17, 2026 | 139.50 | 139.50 | 133.00 | 133.00 | 130.65 | -5.00% | 3,394 |
| Jul 16, 2026 | 140.00 | 140.00 | 135.50 | 140.00 | 137.53 | - | 338 |
| Jul 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.53 | 0.36% | 119 |
| Jul 14, 2026 | 140.50 | 142.00 | 135.00 | 139.50 | 137.04 | -3.13% | 3,955 |
| Jul 13, 2026 | 144.00 | 146.50 | 143.00 | 144.00 | 141.46 | -2.04% | 2,403 |
| Jul 9, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 144.41 | 1.03% | 22 |
| Jul 8, 2026 | 149.00 | 149.00 | 144.50 | 145.50 | 142.93 | -1.02% | 3,151 |
| Jul 7, 2026 | 149.00 | 149.00 | 145.00 | 147.00 | 144.41 | -1.34% | 2,120 |
| Jul 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 146.37 | -0.67% | 206 |
| Jul 3, 2026 | 149.50 | 150.00 | 149.50 | 150.00 | 147.35 | 0.33% | 1,013 |
| Jul 2, 2026 | 148.00 | 150.00 | 145.00 | 149.50 | 146.86 | 1.01% | 2,290 |
| Jul 1, 2026 | 148.50 | 148.50 | 145.00 | 148.00 | 145.39 | -1.00% | 3,359 |
| Jun 30, 2026 | 149.00 | 149.50 | 144.50 | 149.50 | 146.86 | 2.40% | 107 |
| Jun 29, 2026 | 148.00 | 149.00 | 144.50 | 146.00 | 143.42 | -1.35% | 4,795 |
| Jun 26, 2026 | 151.00 | 151.00 | 146.00 | 148.00 | 145.39 | -1.33% | 7,794 |
| Jun 25, 2026 | 155.00 | 155.00 | 148.00 | 150.00 | 147.35 | -1.64% | 4,686 |
| Jun 24, 2026 | 152.00 | 155.00 | 152.00 | 152.50 | 149.81 | -1.61% | 6,134 |
| Jun 23, 2026 | 152.50 | 155.00 | 152.50 | 155.00 | 152.26 | - | 123 |
| Jun 22, 2026 | 160.50 | 160.50 | 153.00 | 155.00 | 152.26 | -3.43% | 4,554 |
| Jun 18, 2026 | 153.50 | 160.50 | 153.50 | 160.50 | 157.67 | 1.90% | 8,254 |
| Jun 17, 2026 | 152.50 | 157.50 | 150.00 | 157.50 | 154.72 | 2.27% | 15,108 |
| Jun 16, 2026 | 150.00 | 157.00 | 150.00 | 154.00 | 151.28 | -1.28% | 3,146 |
| Jun 15, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 153.25 | 1.96% | 93 |
| Jun 12, 2026 | 155.00 | 155.50 | 150.00 | 153.00 | 150.30 | 0.66% | 111 |
| Jun 11, 2026 | 153.00 | 155.00 | 151.00 | 152.00 | 149.32 | -1.94% | 18,201 |
| Jun 10, 2026 | 153.00 | 159.00 | 153.00 | 155.00 | 152.26 | -2.52% | 3,492 |
| Jun 9, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 156.19 | 1.60% | 8,051 |
| Jun 8, 2026 | 157.00 | 162.00 | 150.00 | 156.50 | 153.74 | -5.72% | 29,094 |
| Jun 5, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 163.07 | -0.60% | 100 |