Acme Electronics Corporation (TPEX:8121)
Taiwan · Delayed Price · Currency is TWD 26.55
-0.70 (-2.57%)
Sep 5, 2025, 2:31 PM CST
Acme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.25 | 27.25 | 25.80 | 26.55 | 26.55 | -2.57% | 1,846,326 |
| 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 |
| Jul 30, 2025 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | 1.08% | 35,449 |
| Jul 29, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.07% | 75,955 |
| Jul 28, 2025 | 18.65 | 18.95 | 18.50 | 18.70 | 18.70 | 0.27% | 20,723 |
| Jul 25, 2025 | 18.95 | 18.95 | 18.60 | 18.65 | 18.65 | -1.06% | 43,177 |
| Jul 24, 2025 | 18.90 | 18.90 | 18.65 | 18.85 | 18.85 | 0.27% | 79,818 |
| Jul 23, 2025 | 18.70 | 19.10 | 18.65 | 18.80 | 18.80 | 0.80% | 96,502 |
| Jul 22, 2025 | 19.20 | 19.25 | 18.60 | 18.65 | 18.65 | -3.87% | 198,063 |
| Jul 21, 2025 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | -0.77% | 49,589 |
| Jul 18, 2025 | 19.85 | 19.95 | 19.45 | 19.55 | 19.55 | -1.51% | 208,016 |
| Jul 17, 2025 | 19.45 | 20.10 | 19.30 | 19.85 | 19.85 | 3.12% | 209,790 |
| Jul 16, 2025 | 18.65 | 19.35 | 18.65 | 19.25 | 19.25 | 1.05% | 78,038 |
| Jul 15, 2025 | 18.70 | 19.20 | 18.70 | 19.05 | 19.05 | 2.14% | 155,309 |
| Jul 14, 2025 | 19.10 | 19.10 | 18.60 | 18.65 | 18.65 | -2.36% | 65,632 |
| Jul 11, 2025 | 18.85 | 19.10 | 18.50 | 19.10 | 19.10 | 1.33% | 78,856 |
| Jul 10, 2025 | 19.00 | 19.10 | 18.70 | 18.85 | 18.85 | -0.53% | 61,797 |
| Jul 9, 2025 | 18.80 | 19.10 | 18.80 | 18.95 | 18.95 | 2.16% | 100,652 |
| Jul 8, 2025 | 18.95 | 18.95 | 18.00 | 18.55 | 18.55 | -2.11% | 176,610 |
| Jul 7, 2025 | 19.70 | 19.70 | 18.95 | 18.95 | 18.95 | -3.81% | 192,841 |
| Jul 4, 2025 | 20.10 | 20.10 | 19.70 | 19.70 | 19.70 | -2.72% | 130,806 |
| Jul 3, 2025 | 19.90 | 20.25 | 19.85 | 20.25 | 20.25 | 1.25% | 138,649 |
| Jul 2, 2025 | 19.80 | 20.30 | 19.80 | 20.00 | 20.00 | 1.27% | 115,901 |
| Jul 1, 2025 | 19.75 | 20.00 | 19.75 | 19.75 | 19.75 | - | 99,668 |
| Jun 30, 2025 | 19.70 | 19.80 | 19.60 | 19.75 | 19.75 | -1.00% | 81,264 |