Accordance Systems, Inc. 7870
TPEX · Taiwan · Electronic Technology
TWD 127.00-1.50 (-1.17%)
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 127.00 | -1.17% | TWD 127.00 | TWD 127.50 | TWD 126.50 | 4.04K |
| 2026-09-30 | TWD 128.50 | +0.39% | TWD 128.00 | TWD 128.50 | TWD 127.00 | 5.00K |
| 2026-09-29 | TWD 128.00 | +0.39% | TWD 128.00 | TWD 128.00 | TWD 128.00 | 2.00K |
| 2026-09-24 | TWD 127.50 | -1.16% | TWD 128.50 | TWD 128.50 | TWD 127.50 | 9.53K |
| 2026-09-23 | TWD 129.00 | -0.77% | TWD 128.00 | TWD 129.00 | TWD 127.50 | 6.03K |
| 2026-09-22 | TWD 130.00 | +0.39% | TWD 128.00 | TWD 130.00 | TWD 128.00 | 4.72K |
| 2026-09-21 | TWD 129.50 | -0.38% | TWD 130.00 | TWD 130.00 | TWD 129.00 | 12.02K |
| 2026-09-18 | TWD 130.00 | +1.17% | TWD 127.50 | TWD 130.50 | TWD 127.50 | 14.00K |
| 2026-09-17 | TWD 128.50 | -1.15% | TWD 128.00 | TWD 130.00 | TWD 126.50 | 8.03K |
| 2026-09-16 | TWD 130.00 | +0.78% | TWD 126.50 | TWD 130.00 | TWD 126.50 | 2.04K |
| 2026-09-15 | TWD 129.00 | +0.78% | TWD 129.00 | TWD 130.00 | TWD 128.00 | 8.01K |
| 2026-09-14 | TWD 128.00 | -2.29% | TWD 127.00 | TWD 128.00 | TWD 127.00 | 1.05K |
| 2026-09-11 | TWD 131.00 | -0.76% | TWD 130.00 | TWD 131.00 | TWD 130.00 | 8.22K |
| 2026-09-10 | TWD 132.00 | 0.00% | TWD 132.00 | TWD 133.00 | TWD 130.00 | 12.57K |
| 2026-09-09 | TWD 132.00 | -1.49% | TWD 133.50 | TWD 134.00 | TWD 132.00 | 12.90K |
| 2026-09-08 | TWD 134.00 | -0.37% | TWD 133.50 | TWD 134.00 | TWD 133.00 | 11.15K |
| 2026-09-07 | TWD 134.50 | 0.00% | TWD 134.00 | TWD 134.50 | TWD 134.00 | 3.97K |
| 2026-09-04 | TWD 134.50 | +0.37% | TWD 134.00 | TWD 135.00 | TWD 133.00 | 6.61K |
| 2026-09-03 | TWD 134.00 | +1.13% | TWD 134.00 | TWD 134.00 | TWD 132.50 | 1.13K |
| 2026-09-02 | TWD 132.50 | +0.38% | TWD 134.00 | TWD 134.00 | TWD 132.00 | 6.03K |
| 2026-09-01 | TWD 132.00 | +0.76% | TWD 132.00 | TWD 135.00 | TWD 131.00 | 15.32K |
| 2026-08-31 | TWD 131.00 | -0.76% | TWD 132.00 | TWD 132.00 | TWD 130.50 | 7.02K |
| 2026-08-28 | TWD 132.00 | +1.54% | TWD 131.00 | TWD 132.00 | TWD 131.00 | 9.01K |
| 2026-08-27 | TWD 130.00 | 0.00% | TWD 130.50 | TWD 130.50 | TWD 130.00 | 9 |
| 2026-08-26 | TWD 130.00 | 0.00% | TWD 125.50 | TWD 130.00 | TWD 125.50 | 2.26K |
| 2026-08-25 | TWD 130.00 | -0.38% | TWD 130.00 | TWD 130.00 | TWD 126.50 | 197 |
| 2026-08-24 | TWD 130.50 | 0.00% | TWD 130.50 | TWD 130.50 | TWD 130.50 | 84 |
| 2026-08-21 | TWD 130.50 | +2.35% | TWD 130.50 | TWD 130.50 | TWD 130.50 | 1 |
| 2026-08-20 | TWD 127.50 | -1.92% | TWD 130.50 | TWD 130.50 | TWD 125.50 | 24 |
| 2026-08-19 | TWD 130.00 | +3.59% | TWD 128.00 | TWD 130.00 | TWD 126.00 | 1.03K |
| 2026-08-18 | TWD 125.50 | -1.18% | TWD 126.50 | TWD 128.00 | TWD 125.50 | 4.12K |
| 2026-08-17 | TWD 127.00 | 0.00% | TWD 127.00 | TWD 127.00 | TWD 127.00 | 1 |
| 2026-08-14 | TWD 127.00 | -3.42% | TWD 127.00 | TWD 131.00 | TWD 127.00 | 2.07K |
| 2026-08-13 | TWD 131.50 | +0.38% | TWD 131.00 | TWD 131.50 | TWD 130.50 | 3.13K |
| 2026-08-12 | TWD 131.00 | -0.38% | TWD 131.00 | TWD 131.00 | TWD 129.00 | 15 |
| 2026-08-11 | TWD 131.50 | +1.94% | TWD 125.50 | TWD 131.50 | TWD 125.50 | 135 |
| 2026-08-10 | TWD 129.00 | +3.20% | TWD 126.00 | TWD 129.00 | TWD 125.50 | 4.21K |
| 2026-08-07 | TWD 125.00 | +0.81% | TWD 126.50 | TWD 126.50 | TWD 123.50 | 50 |
| 2026-08-05 | TWD 124.00 | +3.77% | TWD 121.00 | TWD 124.00 | TWD 121.00 | 7.22K |
| 2026-08-04 | TWD 119.50 | +0.42% | TWD 117.00 | TWD 121.00 | TWD 117.00 | 2.15K |
| 2026-08-03 | TWD 119.00 | -1.65% | TWD 118.00 | TWD 120.00 | TWD 118.00 | 6.00K |
| 2026-07-31 | TWD 121.00 | +3.42% | TWD 117.50 | TWD 121.00 | TWD 117.50 | 5.06K |
| 2026-07-30 | TWD 117.00 | -1.68% | TWD 117.00 | TWD 117.00 | TWD 113.00 | 107 |
| 2026-07-29 | TWD 119.00 | -4.80% | TWD 125.00 | TWD 125.00 | TWD 119.00 | 5.26K |
| 2026-07-28 | TWD 125.00 | -2.72% | TWD 127.50 | TWD 128.50 | TWD 124.50 | 4.19K |
| 2026-07-27 | TWD 128.50 | -0.39% | TWD 128.00 | TWD 128.50 | TWD 127.00 | 4.12K |
| 2026-07-24 | TWD 129.00 | -0.39% | TWD 129.00 | TWD 129.00 | TWD 127.00 | 377 |
| 2026-07-23 | TWD 129.50 | +0.39% | TWD 129.50 | TWD 129.50 | TWD 129.50 | 277 |
| 2026-07-22 | TWD 129.00 | -3.37% | TWD 133.00 | TWD 133.50 | TWD 127.50 | 4.47K |
| 2026-07-21 | TWD 133.50 | -0.37% | TWD 132.00 | TWD 133.50 | TWD 132.00 | 129 |
| 2026-07-20 | TWD 134.00 | +0.75% | TWD 133.00 | TWD 138.00 | TWD 133.00 | 1.36K |
| 2026-07-17 | TWD 133.00 | -5.00% | TWD 139.50 | TWD 139.50 | TWD 133.00 | 3.39K |
| 2026-07-16 | TWD 140.00 | 0.00% | TWD 140.00 | TWD 140.00 | TWD 135.50 | 338 |
| 2026-07-15 | TWD 140.00 | +0.36% | TWD 140.00 | TWD 140.00 | TWD 140.00 | 119 |
| 2026-07-14 | TWD 139.50 | -3.13% | TWD 140.50 | TWD 142.00 | TWD 135.00 | 3.96K |
| 2026-07-13 | TWD 144.00 | -2.04% | TWD 144.00 | TWD 146.50 | TWD 143.00 | 2.40K |
| 2026-07-09 | TWD 147.00 | +1.03% | TWD 147.00 | TWD 147.00 | TWD 147.00 | 22 |
| 2026-07-08 | TWD 145.50 | -1.02% | TWD 149.00 | TWD 149.00 | TWD 144.50 | 3.15K |
| 2026-07-07 | TWD 147.00 | -1.34% | TWD 149.00 | TWD 149.00 | TWD 145.00 | 2.12K |
| 2026-07-06 | TWD 149.00 | -0.67% | TWD 149.00 | TWD 149.00 | TWD 149.00 | 206 |
| 2026-07-03 | TWD 150.00 | +0.33% | TWD 149.50 | TWD 150.00 | TWD 149.50 | 1.01K |
| 2026-07-02 | TWD 149.50 | +1.01% | TWD 148.00 | TWD 150.00 | TWD 145.00 | 2.29K |
| 2026-07-01 | TWD 148.00 | -1.00% | TWD 148.50 | TWD 148.50 | TWD 145.00 | 3.36K |
| 2026-06-30 | TWD 149.50 | +2.40% | TWD 149.00 | TWD 149.50 | TWD 144.50 | 107 |
| 2026-06-29 | TWD 146.00 | -1.35% | TWD 148.00 | TWD 149.00 | TWD 144.50 | 4.80K |
| 2026-06-26 | TWD 148.00 | -1.33% | TWD 151.00 | TWD 151.00 | TWD 146.00 | 7.79K |
| 2026-06-25 | TWD 150.00 | -1.64% | TWD 155.00 | TWD 155.00 | TWD 148.00 | 4.69K |
| 2026-06-24 | TWD 152.50 | -1.61% | TWD 152.00 | TWD 155.00 | TWD 152.00 | 6.13K |
| 2026-06-23 | TWD 155.00 | 0.00% | TWD 152.50 | TWD 155.00 | TWD 152.50 | 123 |
| 2026-06-22 | TWD 155.00 | -3.43% | TWD 160.50 | TWD 160.50 | TWD 153.00 | 4.55K |
| 2026-06-18 | TWD 160.50 | +1.90% | TWD 153.50 | TWD 160.50 | TWD 153.50 | 8.25K |
| 2026-06-17 | TWD 157.50 | +2.27% | TWD 152.50 | TWD 157.50 | TWD 150.00 | 15.11K |
| 2026-06-16 | TWD 154.00 | -1.28% | TWD 150.00 | TWD 157.00 | TWD 150.00 | 3.15K |
| 2026-06-15 | TWD 156.00 | +1.96% | TWD 156.00 | TWD 156.00 | TWD 153.00 | 93 |
| 2026-06-12 | TWD 153.00 | +0.66% | TWD 155.00 | TWD 155.50 | TWD 150.00 | 111 |
| 2026-06-11 | TWD 152.00 | -1.94% | TWD 153.00 | TWD 155.00 | TWD 151.00 | 18.20K |
| 2026-06-10 | TWD 155.00 | -2.52% | TWD 153.00 | TWD 159.00 | TWD 153.00 | 3.49K |
| 2026-06-09 | TWD 159.00 | +1.60% | TWD 160.00 | TWD 160.00 | TWD 157.00 | 8.05K |
| 2026-06-08 | TWD 156.50 | -5.72% | TWD 157.00 | TWD 162.00 | TWD 150.00 | 29.09K |
| 2026-06-05 | TWD 166.00 | -0.60% | TWD 166.00 | TWD 166.00 | TWD 166.00 | 100 |
| 2026-06-04 | TWD 167.00 | +1.21% | TWD 167.00 | TWD 167.00 | TWD 161.50 | 16 |
| 2026-06-03 | TWD 165.00 | 0.00% | TWD 165.00 | TWD 165.50 | TWD 165.00 | 8.16K |
| 2026-06-02 | TWD 165.00 | -5.98% | TWD 172.00 | TWD 173.00 | TWD 164.00 | 18.85K |
| 2026-06-01 | TWD 175.50 | -2.77% | TWD 175.00 | TWD 177.50 | TWD 175.00 | 10.05K |
| 2026-05-29 | TWD 180.50 | +0.56% | TWD 178.00 | TWD 181.00 | TWD 178.00 | 14.20K |
| 2026-05-28 | TWD 179.50 | -0.83% | TWD 178.00 | TWD 184.00 | TWD 176.00 | 35.82K |
| 2026-05-27 | TWD 181.00 | +5.85% | TWD 171.00 | TWD 181.00 | TWD 171.00 | 71.60K |
| 2026-05-26 | TWD 171.00 | +2.40% | TWD 166.50 | TWD 174.00 | TWD 166.00 | 16.58K |
| 2026-05-25 | TWD 167.00 | +5.03% | TWD 160.50 | TWD 167.00 | TWD 159.00 | 17.16K |
| 2026-05-22 | TWD 159.00 | 0.00% | TWD 155.00 | TWD 159.00 | TWD 154.50 | 2.28K |