AcBel Polytech Inc. 6282
TWSE · Taiwan · Electronic Technology
TWD 44.20+0.90 (+2.08%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 43.30 | -0.92% | TWD 43.50 | TWD 43.70 | TWD 43.20 | 3.55M |
| 2026-09-30 | TWD 43.70 | +2.10% | TWD 43.90 | TWD 44.70 | TWD 43.35 | 7.02M |
| 2026-09-29 | TWD 42.80 | -0.12% | TWD 42.75 | TWD 43.35 | TWD 42.55 | 2.53M |
| 2026-09-24 | TWD 42.85 | -0.35% | TWD 42.70 | TWD 42.95 | TWD 42.50 | 2.39M |
| 2026-09-23 | TWD 43.00 | 0.00% | TWD 43.65 | TWD 44.20 | TWD 42.80 | 6.29M |
| 2026-09-22 | TWD 43.00 | -0.81% | TWD 43.85 | TWD 44.00 | TWD 42.95 | 3.36M |
| 2026-09-21 | TWD 43.35 | +1.17% | TWD 43.25 | TWD 43.50 | TWD 42.70 | 3.20M |
| 2026-09-18 | TWD 42.85 | +0.23% | TWD 43.25 | TWD 43.50 | TWD 42.85 | 2.79M |
| 2026-09-17 | TWD 42.75 | +0.23% | TWD 43.00 | TWD 43.55 | TWD 42.65 | 2.92M |
| 2026-09-16 | TWD 42.65 | +2.65% | TWD 42.15 | TWD 42.75 | TWD 41.95 | 3.14M |
| 2026-09-15 | TWD 41.55 | -2.24% | TWD 42.45 | TWD 43.20 | TWD 41.55 | 3.66M |
| 2026-09-14 | TWD 42.50 | -0.58% | TWD 42.40 | TWD 42.95 | TWD 41.80 | 3.08M |
| 2026-09-11 | TWD 42.75 | -1.04% | TWD 42.70 | TWD 43.50 | TWD 42.55 | 5.49M |
| 2026-09-10 | TWD 43.20 | -1.14% | TWD 43.30 | TWD 43.35 | TWD 42.65 | 5.06M |
| 2026-09-09 | TWD 43.70 | +1.04% | TWD 43.25 | TWD 44.15 | TWD 43.10 | 4.28M |
| 2026-09-08 | TWD 43.25 | -2.48% | TWD 44.35 | TWD 44.75 | TWD 43.15 | 4.99M |
| 2026-09-07 | TWD 44.35 | +0.80% | TWD 44.75 | TWD 45.05 | TWD 43.85 | 3.91M |
| 2026-09-04 | TWD 44.00 | +1.85% | TWD 43.80 | TWD 44.30 | TWD 43.05 | 4.50M |
| 2026-09-03 | TWD 43.20 | -2.92% | TWD 44.80 | TWD 45.05 | TWD 43.15 | 5.34M |
| 2026-09-02 | TWD 44.50 | -0.89% | TWD 44.70 | TWD 45.00 | TWD 44.50 | 3.63M |
| 2026-09-01 | TWD 44.90 | 0.00% | TWD 44.80 | TWD 45.70 | TWD 44.80 | 4.80M |
| 2026-08-31 | TWD 44.90 | -0.88% | TWD 44.90 | TWD 45.50 | TWD 44.50 | 4.64M |
| 2026-08-28 | TWD 45.30 | +0.33% | TWD 45.80 | TWD 46.10 | TWD 45.10 | 5.44M |
| 2026-08-27 | TWD 45.15 | -0.33% | TWD 45.30 | TWD 45.65 | TWD 45.00 | 5.56M |
| 2026-08-26 | TWD 45.30 | +2.95% | TWD 44.25 | TWD 45.30 | TWD 44.15 | 5.69M |
| 2026-08-25 | TWD 44.00 | -0.79% | TWD 44.10 | TWD 44.20 | TWD 43.00 | 5.72M |
| 2026-08-24 | TWD 44.35 | +0.23% | TWD 44.30 | TWD 45.60 | TWD 44.30 | 5.42M |
| 2026-08-21 | TWD 44.25 | -1.67% | TWD 45.00 | TWD 45.00 | TWD 44.15 | 5.06M |
| 2026-08-20 | TWD 45.00 | -1.21% | TWD 45.95 | TWD 46.25 | TWD 44.55 | 6.90M |
| 2026-08-19 | TWD 45.55 | -1.83% | TWD 45.70 | TWD 46.10 | TWD 45.05 | 5.07M |
| 2026-08-18 | TWD 46.40 | -0.32% | TWD 46.90 | TWD 47.55 | TWD 46.00 | 6.55M |
| 2026-08-17 | TWD 46.55 | -2.62% | TWD 47.30 | TWD 47.95 | TWD 46.35 | 6.30M |
| 2026-08-14 | TWD 47.80 | -0.73% | TWD 48.65 | TWD 48.65 | TWD 47.65 | 6.97M |
| 2026-08-13 | TWD 48.15 | +2.12% | TWD 47.70 | TWD 49.20 | TWD 47.60 | 12.99M |
| 2026-08-12 | TWD 47.15 | -5.42% | TWD 47.40 | TWD 48.10 | TWD 47.05 | 21.93M |
| 2026-08-11 | TWD 49.85 | -0.30% | TWD 50.20 | TWD 50.70 | TWD 49.05 | 14.44M |
| 2026-08-10 | TWD 50.00 | +6.04% | TWD 47.70 | TWD 50.40 | TWD 47.70 | 14.26M |
| 2026-08-07 | TWD 47.15 | -2.38% | TWD 48.40 | TWD 48.70 | TWD 46.85 | 7.42M |
| 2026-08-06 | TWD 48.30 | +0.62% | TWD 47.70 | TWD 48.35 | TWD 46.55 | 7.91M |
| 2026-08-05 | TWD 48.00 | +0.21% | TWD 49.50 | TWD 50.00 | TWD 48.00 | 11.20M |
| 2026-08-04 | TWD 47.90 | +7.28% | TWD 44.20 | TWD 48.00 | TWD 44.20 | 14.74M |
| 2026-08-03 | TWD 44.65 | +5.31% | TWD 42.10 | TWD 45.20 | TWD 41.90 | 11.21M |
| 2026-07-31 | TWD 42.40 | +9.14% | TWD 42.50 | TWD 42.55 | TWD 41.10 | 8.82M |
| 2026-07-30 | TWD 38.85 | -4.55% | TWD 40.30 | TWD 41.30 | TWD 38.40 | 12.99M |
| 2026-07-29 | TWD 40.70 | -5.02% | TWD 43.00 | TWD 43.50 | TWD 38.70 | 18.40M |
| 2026-07-28 | TWD 42.85 | -8.44% | TWD 45.05 | TWD 45.10 | TWD 42.85 | 11.39M |
| 2026-07-27 | TWD 46.80 | -0.74% | TWD 47.20 | TWD 47.50 | TWD 45.65 | 6.87M |
| 2026-07-24 | TWD 47.15 | -3.58% | TWD 48.40 | TWD 48.85 | TWD 47.10 | 6.98M |
| 2026-07-23 | TWD 48.90 | +0.41% | TWD 49.60 | TWD 50.00 | TWD 48.05 | 7.28M |
| 2026-07-22 | TWD 48.70 | +0.41% | TWD 49.50 | TWD 50.50 | TWD 48.60 | 10.39M |
| 2026-07-21 | TWD 48.50 | +3.52% | TWD 47.50 | TWD 48.60 | TWD 46.80 | 8.78M |
| 2026-07-20 | TWD 46.85 | -4.00% | TWD 49.00 | TWD 49.15 | TWD 45.00 | 16.76M |
| 2026-07-17 | TWD 48.80 | -7.92% | TWD 50.60 | TWD 51.10 | TWD 48.60 | 23.62M |
| 2026-07-16 | TWD 53.00 | -5.69% | TWD 56.00 | TWD 56.10 | TWD 52.50 | 24.63M |
| 2026-07-15 | TWD 56.20 | +2.55% | TWD 55.70 | TWD 57.20 | TWD 55.60 | 15.54M |
| 2026-07-14 | TWD 54.80 | -5.52% | TWD 57.20 | TWD 57.90 | TWD 52.30 | 26.34M |
| 2026-07-13 | TWD 58.00 | +0.69% | TWD 58.70 | TWD 61.70 | TWD 57.00 | 35.59M |
| 2026-07-10 | TWD 57.60 | 0.00% | TWD 57.60 | TWD 57.60 | TWD 57.60 | 0 |
| 2026-07-09 | TWD 57.60 | -2.37% | TWD 59.60 | TWD 60.20 | TWD 57.60 | 30.19M |
| 2026-07-08 | TWD 59.00 | +4.98% | TWD 56.30 | TWD 59.40 | TWD 55.80 | 26.58M |
| 2026-07-07 | TWD 56.20 | -6.02% | TWD 60.60 | TWD 61.30 | TWD 55.70 | 27.87M |
| 2026-07-06 | TWD 59.80 | +2.57% | TWD 59.20 | TWD 62.00 | TWD 59.10 | 32.12M |
| 2026-07-03 | TWD 58.30 | +0.34% | TWD 57.50 | TWD 59.00 | TWD 57.10 | 11.74M |
| 2026-07-02 | TWD 58.10 | -0.17% | TWD 57.30 | TWD 58.70 | TWD 56.50 | 12.68M |
| 2026-07-01 | TWD 58.20 | 0.00% | TWD 58.90 | TWD 59.70 | TWD 56.60 | 28.13M |
| 2026-06-30 | TWD 58.20 | +7.38% | TWD 55.50 | TWD 58.60 | TWD 54.70 | 20.42M |
| 2026-06-29 | TWD 54.20 | +0.18% | TWD 55.30 | TWD 55.70 | TWD 53.70 | 18.22M |
| 2026-06-26 | TWD 54.10 | -7.84% | TWD 58.10 | TWD 58.10 | TWD 54.00 | 33.73M |
| 2026-06-25 | TWD 58.70 | -5.32% | TWD 62.80 | TWD 62.90 | TWD 58.70 | 38.69M |
| 2026-06-24 | TWD 62.00 | +0.81% | TWD 61.20 | TWD 64.00 | TWD 60.70 | 47.91M |
| 2026-06-23 | TWD 61.50 | -3.76% | TWD 64.00 | TWD 64.60 | TWD 60.70 | 60.21M |
| 2026-06-22 | TWD 63.90 | +9.98% | TWD 58.90 | TWD 63.90 | TWD 58.00 | 56.32M |
| 2026-06-18 | TWD 58.10 | +1.22% | TWD 57.70 | TWD 58.60 | TWD 57.20 | 16.95M |
| 2026-06-17 | TWD 57.40 | -0.52% | TWD 57.70 | TWD 57.90 | TWD 56.20 | 18.54M |
| 2026-06-16 | TWD 57.70 | -1.03% | TWD 59.20 | TWD 59.90 | TWD 57.70 | 19.86M |
| 2026-06-15 | TWD 58.30 | +0.34% | TWD 59.50 | TWD 60.40 | TWD 58.30 | 26.02M |
| 2026-06-12 | TWD 58.10 | +1.57% | TWD 59.70 | TWD 60.90 | TWD 58.00 | 31.82M |
| 2026-06-11 | TWD 57.20 | -2.22% | TWD 58.90 | TWD 59.50 | TWD 55.20 | 48.81M |
| 2026-06-10 | TWD 58.50 | -7.44% | TWD 61.80 | TWD 67.00 | TWD 58.10 | 88.88M |
| 2026-06-09 | TWD 63.20 | +7.48% | TWD 59.90 | TWD 64.40 | TWD 57.60 | 69.40M |
| 2026-06-08 | TWD 58.80 | -7.84% | TWD 57.50 | TWD 59.40 | TWD 57.50 | 44.49M |
| 2026-06-05 | TWD 63.80 | -9.89% | TWD 68.70 | TWD 68.80 | TWD 63.80 | 112.20M |
| 2026-06-04 | TWD 70.80 | +9.94% | TWD 63.90 | TWD 70.80 | TWD 63.80 | 122.11M |
| 2026-06-03 | TWD 64.40 | +2.22% | TWD 63.80 | TWD 67.80 | TWD 62.10 | 78.79M |
| 2026-06-02 | TWD 63.00 | -4.26% | TWD 65.50 | TWD 65.80 | TWD 60.80 | 77.11M |
| 2026-06-01 | TWD 65.80 | +9.85% | TWD 61.20 | TWD 65.80 | TWD 61.10 | 102.08M |
| 2026-05-29 | TWD 59.90 | +3.81% | TWD 59.40 | TWD 60.50 | TWD 57.00 | 46.62M |
| 2026-05-28 | TWD 57.70 | -2.86% | TWD 59.80 | TWD 61.40 | TWD 56.80 | 52.38M |
| 2026-05-27 | TWD 59.40 | -4.81% | TWD 64.80 | TWD 65.10 | TWD 58.50 | 83.13M |
| 2026-05-26 | TWD 62.40 | -1.11% | TWD 63.60 | TWD 63.70 | TWD 60.00 | 95.32M |