Acme Electronics Corporation (TPEX:8121)
Taiwan · Delayed Price · Currency is TWD 29.35
+1.80 (6.53%)
Apr 17, 2026, 1:30 PM CST
Acme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 28.00 | 30.20 | 27.40 | 29.35 | 29.35 | 6.53% | 3,373,434 |
| Apr 16, 2026 | 25.50 | 27.55 | 25.50 | 27.55 | 27.55 | 9.98% | 1,683,312 |
| Apr 15, 2026 | 25.40 | 25.75 | 25.05 | 25.05 | 25.05 | -0.99% | 286,559 |
| Apr 14, 2026 | 25.15 | 25.70 | 25.00 | 25.30 | 25.30 | 1.20% | 444,784 |
| Apr 13, 2026 | 23.80 | 25.30 | 23.75 | 25.00 | 25.00 | 5.26% | 402,015 |
| Apr 10, 2026 | 24.20 | 24.50 | 23.55 | 23.75 | 23.75 | 0.85% | 365,685 |
| Apr 9, 2026 | 23.65 | 23.80 | 23.20 | 23.55 | 23.55 | -0.42% | 158,766 |
| Apr 8, 2026 | 23.40 | 23.65 | 23.30 | 23.65 | 23.65 | 2.60% | 261,347 |
| Apr 7, 2026 | 23.70 | 23.70 | 22.80 | 23.05 | 23.05 | -1.28% | 206,454 |
| Apr 2, 2026 | 23.50 | 24.05 | 23.20 | 23.35 | 23.35 | -1.48% | 120,496 |
| Apr 1, 2026 | 23.65 | 23.90 | 23.20 | 23.70 | 23.70 | 3.49% | 131,436 |
| Mar 31, 2026 | 23.40 | 23.90 | 22.40 | 22.90 | 22.90 | -5.18% | 381,512 |
| Mar 30, 2026 | 24.20 | 24.65 | 23.60 | 24.15 | 24.15 | -2.42% | 252,659 |
| Mar 27, 2026 | 24.50 | 25.00 | 24.25 | 24.75 | 24.75 | -1.39% | 125,962 |
| Mar 26, 2026 | 25.00 | 25.80 | 25.00 | 25.10 | 25.10 | 0.60% | 197,802 |
| Mar 25, 2026 | 24.70 | 25.00 | 24.60 | 24.95 | 24.95 | 2.25% | 140,243 |
| Mar 24, 2026 | 25.50 | 25.50 | 24.00 | 24.40 | 24.40 | -0.81% | 210,957 |
| Mar 23, 2026 | 24.65 | 25.45 | 23.65 | 24.60 | 24.60 | -2.19% | 279,152 |
| Mar 20, 2026 | 25.60 | 25.95 | 25.10 | 25.15 | 25.15 | -1.76% | 335,362 |
| Mar 19, 2026 | 25.85 | 26.30 | 25.50 | 25.60 | 25.60 | -1.16% | 383,721 |
| Mar 18, 2026 | 25.60 | 26.15 | 25.35 | 25.90 | 25.90 | 1.77% | 314,373 |
| Mar 17, 2026 | 24.85 | 25.80 | 24.80 | 25.45 | 25.45 | 2.62% | 530,053 |
| Mar 16, 2026 | 24.40 | 24.90 | 23.95 | 24.80 | 24.80 | 1.85% | 340,600 |
| Mar 13, 2026 | 23.85 | 24.35 | 23.60 | 24.35 | 24.35 | 0.21% | 231,288 |
| Mar 12, 2026 | 24.85 | 25.00 | 24.30 | 24.30 | 24.30 | -2.41% | 250,533 |
| Mar 11, 2026 | 24.65 | 25.00 | 24.50 | 24.90 | 24.90 | 2.89% | 257,964 |
| Mar 10, 2026 | 24.30 | 24.85 | 24.00 | 24.20 | 24.20 | 1.26% | 329,726 |
| Mar 9, 2026 | 24.50 | 24.50 | 23.80 | 23.90 | 23.90 | -7.36% | 576,249 |
| Mar 6, 2026 | 25.30 | 25.90 | 25.20 | 25.80 | 25.80 | 0.98% | 172,568 |
| Mar 5, 2026 | 25.35 | 26.10 | 25.25 | 25.55 | 25.55 | 2.20% | 353,960 |
| Mar 4, 2026 | 25.70 | 26.15 | 24.95 | 25.00 | 25.00 | -7.06% | 530,110 |
| Mar 3, 2026 | 27.60 | 28.15 | 26.70 | 26.90 | 26.90 | -2.71% | 285,552 |
| Mar 2, 2026 | 27.35 | 27.85 | 26.90 | 27.65 | 27.65 | -1.43% | 236,967 |
| Feb 26, 2026 | 27.95 | 28.20 | 27.50 | 28.05 | 28.05 | 1.45% | 350,952 |
| Feb 25, 2026 | 27.90 | 28.10 | 27.35 | 27.65 | 27.65 | - | 419,445 |
| Feb 24, 2026 | 27.70 | 28.00 | 27.35 | 27.65 | 27.65 | -0.18% | 367,876 |
| Feb 23, 2026 | 26.20 | 27.75 | 26.20 | 27.70 | 27.70 | 5.73% | 350,998 |
| Feb 11, 2026 | 26.85 | 26.85 | 26.10 | 26.20 | 26.20 | -2.06% | 421,606 |
| Feb 10, 2026 | 26.70 | 27.20 | 26.65 | 26.75 | 26.75 | -0.37% | 225,863 |
| Feb 9, 2026 | 27.25 | 27.35 | 26.60 | 26.85 | 26.85 | 2.09% | 318,875 |
| Feb 6, 2026 | 27.00 | 27.00 | 25.55 | 26.30 | 26.30 | -3.13% | 446,508 |
| Feb 5, 2026 | 27.05 | 27.40 | 27.05 | 27.15 | 27.15 | -0.73% | 204,236 |
| Feb 4, 2026 | 27.10 | 27.75 | 26.70 | 27.35 | 27.35 | 0.92% | 336,318 |
| Feb 3, 2026 | 26.55 | 27.35 | 26.10 | 27.10 | 27.10 | 3.24% | 458,758 |
| Feb 2, 2026 | 27.00 | 27.65 | 26.00 | 26.25 | 26.25 | -6.08% | 799,940 |
| Jan 30, 2026 | 28.80 | 28.80 | 27.65 | 27.95 | 27.95 | -2.95% | 730,366 |
| Jan 29, 2026 | 29.90 | 29.90 | 28.80 | 28.80 | 28.80 | -3.36% | 748,880 |
| Jan 28, 2026 | 30.90 | 31.00 | 29.70 | 29.80 | 29.80 | -3.09% | 739,780 |
| Jan 27, 2026 | 32.00 | 32.00 | 30.30 | 30.75 | 30.75 | -3.91% | 815,490 |
| Jan 26, 2026 | 31.55 | 32.10 | 31.10 | 32.00 | 32.00 | 1.75% | 562,124 |