ACME Electronics Corporation 8121
TPEX · Taiwan · Electronic Technology
TWD 34.10-0.55 (-1.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 34.10 | -1.59% | TWD 34.65 | TWD 35.75 | TWD 33.45 | 2.90M |
| 2026-10-01 | TWD 34.65 | +10.00% | TWD 31.50 | TWD 34.65 | TWD 31.00 | 2.87M |
| 2026-09-30 | TWD 31.50 | -1.25% | TWD 32.00 | TWD 32.00 | TWD 31.15 | 1.23M |
| 2026-09-29 | TWD 31.90 | +4.08% | TWD 30.65 | TWD 32.75 | TWD 30.00 | 3.59M |
| 2026-09-24 | TWD 30.65 | +9.86% | TWD 27.65 | TWD 30.65 | TWD 27.60 | 1.27M |
| 2026-09-23 | TWD 27.90 | -0.18% | TWD 28.00 | TWD 28.55 | TWD 27.90 | 462.00K |
| 2026-09-22 | TWD 27.95 | +0.90% | TWD 27.90 | TWD 28.20 | TWD 27.70 | 592.54K |
| 2026-09-21 | TWD 27.70 | -0.72% | TWD 27.90 | TWD 27.95 | TWD 27.30 | 291.23K |
| 2026-09-18 | TWD 27.90 | +2.39% | TWD 27.30 | TWD 27.90 | TWD 27.25 | 353.02K |
| 2026-09-17 | TWD 27.25 | +1.68% | TWD 27.10 | TWD 27.50 | TWD 27.10 | 294.00K |
| 2026-09-16 | TWD 26.80 | +2.88% | TWD 26.55 | TWD 27.00 | TWD 26.00 | 354.00K |
| 2026-09-15 | TWD 26.05 | -1.70% | TWD 26.55 | TWD 26.55 | TWD 26.05 | 197.12K |
| 2026-09-14 | TWD 26.50 | +0.19% | TWD 26.50 | TWD 26.95 | TWD 26.00 | 230.01K |
| 2026-09-11 | TWD 26.45 | -3.64% | TWD 27.45 | TWD 27.45 | TWD 26.45 | 701.00K |
| 2026-09-10 | TWD 27.45 | +1.86% | TWD 26.95 | TWD 28.00 | TWD 26.40 | 626.05K |
| 2026-09-09 | TWD 26.95 | -0.19% | TWD 27.35 | TWD 27.35 | TWD 26.85 | 395.05K |
| 2026-09-08 | TWD 27.00 | -2.17% | TWD 27.65 | TWD 27.65 | TWD 27.00 | 335.06K |
| 2026-09-07 | TWD 27.60 | -1.08% | TWD 27.45 | TWD 27.95 | TWD 27.45 | 254.10K |
| 2026-09-04 | TWD 27.90 | +3.91% | TWD 27.10 | TWD 27.95 | TWD 27.05 | 346.03K |
| 2026-09-03 | TWD 26.85 | -2.36% | TWD 27.70 | TWD 27.70 | TWD 26.85 | 446.05K |
| 2026-09-02 | TWD 27.50 | -1.43% | TWD 27.50 | TWD 27.85 | TWD 27.45 | 330.70K |
| 2026-09-01 | TWD 27.90 | 0.00% | TWD 27.80 | TWD 28.35 | TWD 27.80 | 374.65K |
| 2026-08-31 | TWD 27.90 | -2.28% | TWD 28.55 | TWD 29.50 | TWD 27.60 | 687.71K |
| 2026-08-28 | TWD 28.55 | +1.60% | TWD 28.10 | TWD 29.20 | TWD 28.10 | 569.97K |
| 2026-08-27 | TWD 28.10 | +1.44% | TWD 27.50 | TWD 28.40 | TWD 27.20 | 492.41K |
| 2026-08-26 | TWD 27.70 | +2.78% | TWD 27.10 | TWD 27.70 | TWD 27.10 | 444.00K |
| 2026-08-25 | TWD 26.95 | -0.55% | TWD 27.30 | TWD 27.30 | TWD 26.30 | 665.09K |
| 2026-08-24 | TWD 27.10 | -1.45% | TWD 27.50 | TWD 28.00 | TWD 27.10 | 509.27K |
| 2026-08-21 | TWD 27.50 | -0.90% | TWD 27.70 | TWD 28.20 | TWD 27.35 | 440.00K |
| 2026-08-20 | TWD 27.75 | +0.18% | TWD 27.85 | TWD 28.60 | TWD 27.50 | 410.61K |
| 2026-08-19 | TWD 27.70 | -0.54% | TWD 27.65 | TWD 28.55 | TWD 27.05 | 618.23K |
| 2026-08-18 | TWD 27.85 | -3.13% | TWD 28.80 | TWD 29.05 | TWD 27.85 | 564.23K |
| 2026-08-17 | TWD 28.75 | -2.87% | TWD 29.60 | TWD 29.60 | TWD 28.70 | 628.32K |
| 2026-08-14 | TWD 29.60 | -2.95% | TWD 30.60 | TWD 30.60 | TWD 29.30 | 1.02M |
| 2026-08-13 | TWD 30.50 | +0.66% | TWD 30.35 | TWD 32.60 | TWD 30.35 | 1.54M |
| 2026-08-12 | TWD 30.30 | 0.00% | TWD 30.00 | TWD 30.85 | TWD 30.00 | 739.04K |
| 2026-08-11 | TWD 30.30 | +2.89% | TWD 29.90 | TWD 30.80 | TWD 29.20 | 1.02M |
| 2026-08-10 | TWD 29.45 | +3.88% | TWD 29.00 | TWD 29.75 | TWD 29.00 | 694.10K |
| 2026-08-07 | TWD 28.35 | -3.24% | TWD 29.35 | TWD 29.40 | TWD 28.20 | 817.00K |
| 2026-08-06 | TWD 29.30 | -0.68% | TWD 29.65 | TWD 29.65 | TWD 28.20 | 569.12K |
| 2026-08-05 | TWD 29.50 | -1.34% | TWD 30.10 | TWD 30.80 | TWD 29.35 | 1.19M |
| 2026-08-04 | TWD 29.90 | +4.55% | TWD 28.80 | TWD 29.90 | TWD 28.15 | 721.30K |
| 2026-08-03 | TWD 28.60 | +1.96% | TWD 27.50 | TWD 29.55 | TWD 27.30 | 637.11K |
| 2026-07-31 | TWD 28.05 | +5.65% | TWD 28.00 | TWD 28.35 | TWD 27.50 | 966.36K |
| 2026-07-30 | TWD 26.55 | -4.15% | TWD 27.20 | TWD 28.25 | TWD 26.30 | 1.10M |
| 2026-07-29 | TWD 27.70 | -5.14% | TWD 29.00 | TWD 29.55 | TWD 26.50 | 1.60M |
| 2026-07-28 | TWD 29.20 | -7.89% | TWD 31.10 | TWD 31.15 | TWD 29.20 | 1.17M |
| 2026-07-27 | TWD 31.70 | +1.44% | TWD 31.50 | TWD 31.95 | TWD 30.55 | 1.13M |
| 2026-07-24 | TWD 31.25 | -7.27% | TWD 33.00 | TWD 33.05 | TWD 31.00 | 960.05K |
| 2026-07-23 | TWD 33.70 | -2.32% | TWD 35.05 | TWD 35.30 | TWD 33.40 | 914.40K |
| 2026-07-22 | TWD 34.50 | +0.58% | TWD 35.25 | TWD 36.05 | TWD 34.25 | 1.34M |
| 2026-07-21 | TWD 34.30 | +1.48% | TWD 37.00 | TWD 37.00 | TWD 33.40 | 1.60M |
| 2026-07-20 | TWD 33.80 | -4.92% | TWD 35.55 | TWD 35.60 | TWD 32.25 | 1.99M |
| 2026-07-17 | TWD 35.55 | -9.89% | TWD 38.10 | TWD 38.15 | TWD 35.55 | 2.23M |
| 2026-07-16 | TWD 39.45 | -1.62% | TWD 40.10 | TWD 40.45 | TWD 39.20 | 1.12M |
| 2026-07-15 | TWD 40.10 | -1.72% | TWD 40.90 | TWD 41.60 | TWD 39.40 | 2.72M |
| 2026-07-14 | TWD 40.80 | -2.39% | TWD 41.10 | TWD 42.05 | TWD 39.10 | 2.40M |
| 2026-07-13 | TWD 41.80 | -3.24% | TWD 43.20 | TWD 44.40 | TWD 41.20 | 2.03M |
| 2026-07-10 | TWD 43.20 | 0.00% | TWD 43.20 | TWD 43.20 | TWD 43.20 | 0 |
| 2026-07-09 | TWD 43.20 | -3.89% | TWD 44.20 | TWD 45.70 | TWD 42.80 | 1.90M |
| 2026-07-08 | TWD 44.95 | +3.93% | TWD 43.25 | TWD 45.95 | TWD 42.60 | 2.43M |
| 2026-07-07 | TWD 43.25 | -8.08% | TWD 47.05 | TWD 47.80 | TWD 42.55 | 3.52M |
| 2026-07-06 | TWD 47.05 | -2.59% | TWD 48.40 | TWD 49.40 | TWD 47.00 | 2.91M |
| 2026-07-03 | TWD 48.30 | +0.62% | TWD 47.30 | TWD 49.55 | TWD 46.60 | 3.22M |
| 2026-07-02 | TWD 48.00 | -5.51% | TWD 48.50 | TWD 49.65 | TWD 46.30 | 6.74M |
| 2026-07-01 | TWD 50.80 | +1.60% | TWD 53.50 | TWD 55.00 | TWD 50.60 | 8.21M |
| 2026-06-30 | TWD 50.00 | +9.89% | TWD 49.00 | TWD 50.00 | TWD 47.25 | 2.64M |
| 2026-06-29 | TWD 45.50 | -3.70% | TWD 47.80 | TWD 48.05 | TWD 44.70 | 2.06M |
| 2026-06-26 | TWD 47.25 | -4.06% | TWD 49.00 | TWD 49.85 | TWD 47.20 | 2.38M |
| 2026-06-25 | TWD 49.25 | +0.51% | TWD 50.00 | TWD 50.00 | TWD 48.10 | 1.55M |
| 2026-06-24 | TWD 49.00 | 0.00% | TWD 46.50 | TWD 49.50 | TWD 44.90 | 3.27M |
| 2026-06-23 | TWD 49.00 | -9.93% | TWD 54.00 | TWD 54.00 | TWD 49.00 | 5.66M |
| 2026-06-22 | TWD 54.40 | +1.87% | TWD 54.20 | TWD 57.20 | TWD 52.70 | 6.15M |
| 2026-06-18 | TWD 53.40 | +7.55% | TWD 51.90 | TWD 54.60 | TWD 48.70 | 5.93M |
| 2026-06-17 | TWD 49.65 | -1.29% | TWD 48.50 | TWD 51.00 | TWD 48.30 | 2.54M |
| 2026-06-16 | TWD 50.30 | +3.07% | TWD 48.80 | TWD 52.00 | TWD 47.15 | 5.96M |
| 2026-06-15 | TWD 48.80 | +9.91% | TWD 45.85 | TWD 48.80 | TWD 45.50 | 6.89M |
| 2026-06-12 | TWD 44.40 | +2.07% | TWD 44.15 | TWD 46.20 | TWD 43.05 | 2.90M |
| 2026-06-11 | TWD 43.50 | -2.25% | TWD 45.10 | TWD 45.20 | TWD 40.60 | 4.94M |
| 2026-06-10 | TWD 44.50 | +6.46% | TWD 43.90 | TWD 45.95 | TWD 42.80 | 9.13M |
| 2026-06-09 | TWD 41.80 | +10.00% | TWD 38.00 | TWD 41.80 | TWD 37.15 | 3.59M |
| 2026-06-08 | TWD 38.00 | -6.75% | TWD 36.70 | TWD 38.00 | TWD 36.70 | 1.98M |
| 2026-06-05 | TWD 40.75 | +0.62% | TWD 40.70 | TWD 41.80 | TWD 38.40 | 1.99M |
| 2026-06-04 | TWD 40.50 | +3.85% | TWD 39.00 | TWD 40.80 | TWD 38.75 | 1.49M |
| 2026-06-03 | TWD 39.00 | +0.65% | TWD 38.90 | TWD 40.30 | TWD 38.55 | 1.46M |
| 2026-06-02 | TWD 38.75 | -2.15% | TWD 40.20 | TWD 40.20 | TWD 37.50 | 2.05M |
| 2026-06-01 | TWD 39.60 | -2.10% | TWD 40.45 | TWD 40.55 | TWD 39.40 | 1.71M |
| 2026-05-29 | TWD 40.45 | +1.13% | TWD 41.00 | TWD 41.60 | TWD 40.00 | 1.56M |
| 2026-05-28 | TWD 40.00 | -2.44% | TWD 41.20 | TWD 42.30 | TWD 39.70 | 2.71M |
| 2026-05-27 | TWD 41.00 | -1.20% | TWD 40.80 | TWD 43.20 | TWD 40.20 | 2.75M |