Acme Electronics Corporation (TPEX:8121)
Taiwan · Delayed Price · Currency is TWD 26.90
+0.75 (2.87%)
Oct 9, 2025, 1:30 PM CST
Acme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.50 | 27.50 | 26.35 | 26.90 | 26.90 | 2.87% | 668,204 |
| Oct 8, 2025 | 26.30 | 26.95 | 25.60 | 26.15 | 26.15 | -0.57% | 264,505 |
| Oct 7, 2025 | 26.10 | 26.45 | 25.55 | 26.30 | 26.30 | 0.77% | 376,351 |
| Oct 3, 2025 | 26.10 | 27.20 | 26.00 | 26.10 | 26.10 | 0.97% | 461,576 |
| Oct 2, 2025 | 27.35 | 27.60 | 25.30 | 25.85 | 25.85 | -5.48% | 1,209,427 |
| Oct 1, 2025 | 28.10 | 28.80 | 27.35 | 27.35 | 27.35 | -1.44% | 410,132 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | - | 343,293 |
| Sep 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Sep 26, 2025 | 28.70 | 28.70 | 27.10 | 27.75 | 27.75 | -1.94% | 586,615 |
| Sep 25, 2025 | 29.80 | 29.80 | 28.00 | 28.30 | 28.30 | -2.41% | 754,145 |
| Sep 24, 2025 | 30.40 | 30.45 | 28.80 | 29.00 | 29.00 | 3.94% | 1,444,272 |
| Sep 23, 2025 | 27.45 | 28.20 | 27.05 | 27.90 | 27.90 | 2.20% | 795,767 |
| Sep 22, 2025 | 29.20 | 29.20 | 27.30 | 27.30 | 27.30 | -7.93% | 2,155,511 |
| Sep 19, 2025 | 31.95 | 32.00 | 29.60 | 29.65 | 29.65 | -7.34% | 2,433,885 |
| Sep 18, 2025 | 30.15 | 32.50 | 28.70 | 32.00 | 32.00 | 7.20% | 3,288,543 |
| Sep 17, 2025 | 29.00 | 32.00 | 28.50 | 29.85 | 29.85 | -1.00% | 2,972,973 |
| Sep 16, 2025 | 29.30 | 30.15 | 28.60 | 30.15 | 30.15 | 9.64% | 3,801,983 |
| Sep 15, 2025 | 24.65 | 27.50 | 24.45 | 27.50 | 27.50 | 10.00% | 2,606,833 |
| Sep 12, 2025 | 25.00 | 26.20 | 24.35 | 25.00 | 25.00 | 2.67% | 907,205 |
| Sep 11, 2025 | 25.65 | 25.70 | 24.30 | 24.35 | 24.35 | -5.07% | 1,483,539 |
| Sep 10, 2025 | 26.25 | 27.00 | 25.50 | 25.65 | 25.65 | -2.29% | 871,966 |
| Sep 9, 2025 | 27.80 | 27.80 | 26.25 | 26.25 | 26.25 | -4.20% | 1,123,572 |
| Sep 8, 2025 | 26.55 | 28.00 | 25.80 | 27.40 | 27.40 | 3.20% | 1,727,416 |
| Sep 5, 2025 | 27.25 | 27.25 | 25.80 | 26.55 | 26.55 | -2.57% | 1,846,371 |
| Sep 4, 2025 | 26.45 | 27.80 | 25.90 | 27.25 | 27.25 | 7.71% | 3,880,206 |
| Sep 3, 2025 | 23.40 | 25.30 | 23.40 | 25.30 | 25.30 | 10.00% | 1,584,579 |
| Sep 2, 2025 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | -5.93% | 1,673,692 |
| Sep 1, 2025 | 23.45 | 24.80 | 22.70 | 24.45 | 24.45 | 4.26% | 2,842,338 |
| Aug 29, 2025 | 22.80 | 23.45 | 21.35 | 23.45 | 23.45 | 9.84% | 3,518,686 |
| Aug 28, 2025 | 19.50 | 21.35 | 19.00 | 21.35 | 21.35 | 9.77% | 1,313,577 |
| Aug 27, 2025 | 19.80 | 19.90 | 19.45 | 19.45 | 19.45 | -0.26% | 248,734 |
| Aug 26, 2025 | 19.80 | 19.80 | 19.35 | 19.50 | 19.50 | -1.52% | 192,317 |
| Aug 25, 2025 | 20.10 | 20.10 | 19.20 | 19.80 | 19.80 | - | 275,305 |
| Aug 22, 2025 | 20.80 | 20.80 | 19.60 | 19.80 | 19.80 | -4.12% | 499,699 |
| Aug 21, 2025 | 19.45 | 20.80 | 19.25 | 20.65 | 20.65 | 6.17% | 898,390 |
| Aug 20, 2025 | 19.35 | 19.80 | 18.65 | 19.45 | 19.45 | 0.26% | 415,233 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.15 | 19.40 | 19.40 | -0.77% | 192,408 |
| Aug 18, 2025 | 18.80 | 20.10 | 18.20 | 19.55 | 19.55 | 5.68% | 553,026 |
| Aug 15, 2025 | 18.85 | 18.85 | 18.20 | 18.50 | 18.50 | -0.80% | 224,544 |
| Aug 14, 2025 | 17.75 | 18.70 | 17.75 | 18.65 | 18.65 | 5.07% | 320,824 |
| Aug 13, 2025 | 18.30 | 18.30 | 17.65 | 17.75 | 17.75 | -2.47% | 460,879 |
| Aug 12, 2025 | 18.40 | 18.60 | 18.00 | 18.20 | 18.20 | -0.82% | 250,936 |
| Aug 11, 2025 | 18.80 | 18.80 | 17.80 | 18.35 | 18.35 | -2.13% | 341,173 |
| Aug 8, 2025 | 19.05 | 19.10 | 18.60 | 18.75 | 18.75 | -1.57% | 210,765 |
| Aug 7, 2025 | 19.00 | 19.05 | 18.95 | 19.05 | 19.05 | 0.26% | 86,249 |
| Aug 6, 2025 | 19.00 | 19.10 | 18.95 | 19.00 | 19.00 | -0.52% | 49,689 |
| Aug 5, 2025 | 19.55 | 19.55 | 19.00 | 19.10 | 19.10 | -0.52% | 130,185 |
| Aug 4, 2025 | 18.80 | 19.30 | 18.75 | 19.20 | 19.20 | 2.40% | 191,883 |
| Aug 1, 2025 | 18.15 | 18.80 | 17.95 | 18.75 | 18.75 | 1.90% | 184,673 |
| Jul 31, 2025 | 18.70 | 18.70 | 18.35 | 18.40 | 18.40 | -1.60% | 116,169 |