Apacer Technology Inc. 8271
TWSE · Taiwan · Electronic Technology
TWD 202.50+1.50 (+0.75%)
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 201.00 | -0.50% | TWD 203.00 | TWD 203.00 | TWD 200.50 | 675.90K |
| 2026-09-30 | TWD 202.00 | +1.25% | TWD 202.00 | TWD 202.50 | TWD 200.00 | 681.53K |
| 2026-09-29 | TWD 199.50 | -0.25% | TWD 200.00 | TWD 201.50 | TWD 199.00 | 549.04K |
| 2026-09-24 | TWD 200.00 | -0.25% | TWD 200.50 | TWD 200.50 | TWD 197.00 | 943.49K |
| 2026-09-23 | TWD 200.50 | -0.50% | TWD 203.00 | TWD 204.00 | TWD 200.00 | 1.07M |
| 2026-09-22 | TWD 201.50 | -1.23% | TWD 206.00 | TWD 206.00 | TWD 201.00 | 1.03M |
| 2026-09-21 | TWD 204.00 | -0.73% | TWD 207.00 | TWD 208.00 | TWD 204.00 | 875.50K |
| 2026-09-18 | TWD 205.50 | +0.74% | TWD 208.00 | TWD 209.00 | TWD 204.50 | 1.17M |
| 2026-09-17 | TWD 204.00 | -2.86% | TWD 211.00 | TWD 213.00 | TWD 204.00 | 2.12M |
| 2026-09-16 | TWD 210.00 | +5.26% | TWD 200.00 | TWD 214.50 | TWD 200.00 | 2.18M |
| 2026-09-15 | TWD 199.50 | -1.24% | TWD 202.00 | TWD 203.00 | TWD 198.50 | 1.00M |
| 2026-09-14 | TWD 202.00 | -1.94% | TWD 206.00 | TWD 206.00 | TWD 201.00 | 964.94K |
| 2026-09-11 | TWD 206.00 | -2.37% | TWD 208.00 | TWD 208.50 | TWD 205.50 | 1.34M |
| 2026-09-10 | TWD 211.00 | -2.99% | TWD 216.50 | TWD 216.50 | TWD 211.00 | 2.34M |
| 2026-09-09 | TWD 217.50 | -0.91% | TWD 220.50 | TWD 222.00 | TWD 217.00 | 1.39M |
| 2026-09-08 | TWD 219.50 | -1.13% | TWD 223.00 | TWD 227.00 | TWD 219.50 | 1.57M |
| 2026-09-07 | TWD 222.00 | +2.30% | TWD 222.00 | TWD 226.50 | TWD 220.00 | 1.82M |
| 2026-09-04 | TWD 217.00 | 0.00% | TWD 220.00 | TWD 222.00 | TWD 213.00 | 1.89M |
| 2026-09-03 | TWD 217.00 | -3.77% | TWD 227.50 | TWD 229.50 | TWD 217.00 | 3.10M |
| 2026-09-02 | TWD 225.50 | -0.22% | TWD 226.50 | TWD 230.50 | TWD 224.50 | 1.54M |
| 2026-09-01 | TWD 226.00 | -0.66% | TWD 228.50 | TWD 232.00 | TWD 226.00 | 2.14M |
| 2026-08-31 | TWD 227.50 | -2.15% | TWD 230.00 | TWD 234.50 | TWD 227.00 | 2.44M |
| 2026-08-28 | TWD 232.50 | -0.64% | TWD 235.50 | TWD 244.00 | TWD 232.50 | 4.75M |
| 2026-08-27 | TWD 234.00 | +1.30% | TWD 231.50 | TWD 237.00 | TWD 230.50 | 3.76M |
| 2026-08-26 | TWD 231.00 | +0.43% | TWD 231.00 | TWD 232.00 | TWD 228.00 | 2.00M |
| 2026-08-25 | TWD 230.00 | -2.34% | TWD 232.50 | TWD 233.50 | TWD 224.00 | 4.37M |
| 2026-08-24 | TWD 235.50 | +1.29% | TWD 232.00 | TWD 246.00 | TWD 231.50 | 8.14M |
| 2026-08-21 | TWD 232.50 | -0.21% | TWD 233.00 | TWD 237.00 | TWD 230.50 | 7.22M |
| 2026-08-20 | TWD 233.00 | +6.15% | TWD 223.50 | TWD 233.00 | TWD 221.50 | 5.02M |
| 2026-08-19 | TWD 219.50 | -1.57% | TWD 218.00 | TWD 221.00 | TWD 215.50 | 2.38M |
| 2026-08-18 | TWD 223.00 | -2.19% | TWD 229.00 | TWD 232.00 | TWD 223.00 | 2.81M |
| 2026-08-17 | TWD 228.00 | -2.15% | TWD 233.50 | TWD 233.50 | TWD 227.50 | 3.11M |
| 2026-08-14 | TWD 233.00 | +1.53% | TWD 231.50 | TWD 236.50 | TWD 224.50 | 8.30M |
| 2026-08-13 | TWD 229.50 | -1.08% | TWD 233.50 | TWD 235.00 | TWD 228.50 | 4.26M |
| 2026-08-12 | TWD 232.00 | -1.07% | TWD 236.00 | TWD 238.50 | TWD 231.00 | 4.70M |
| 2026-08-11 | TWD 234.50 | -0.42% | TWD 232.50 | TWD 235.00 | TWD 229.00 | 4.28M |
| 2026-08-10 | TWD 235.50 | 0.00% | TWD 233.50 | TWD 237.50 | TWD 228.50 | 6.89M |
| 2026-08-07 | TWD 235.50 | -4.66% | TWD 240.00 | TWD 244.50 | TWD 235.00 | 9.30M |
| 2026-08-06 | TWD 247.00 | +8.81% | TWD 225.00 | TWD 249.50 | TWD 221.50 | 17.05M |
| 2026-08-05 | TWD 227.00 | +1.34% | TWD 228.50 | TWD 238.00 | TWD 225.00 | 10.27M |
| 2026-08-04 | TWD 224.00 | +2.05% | TWD 219.50 | TWD 226.00 | TWD 213.00 | 7.40M |
| 2026-08-03 | TWD 219.50 | -1.57% | TWD 219.00 | TWD 226.50 | TWD 217.00 | 8.90M |
| 2026-07-31 | TWD 223.00 | +9.31% | TWD 223.00 | TWD 224.00 | TWD 214.00 | 9.99M |
| 2026-07-30 | TWD 204.00 | -8.31% | TWD 217.50 | TWD 229.00 | TWD 200.50 | 18.45M |
| 2026-07-29 | TWD 222.50 | +8.54% | TWD 210.00 | TWD 225.50 | TWD 201.50 | 18.19M |
| 2026-07-28 | TWD 205.00 | -5.96% | TWD 208.50 | TWD 211.50 | TWD 204.00 | 4.66M |
| 2026-07-27 | TWD 218.00 | +2.59% | TWD 211.00 | TWD 218.00 | TWD 206.00 | 6.25M |
| 2026-07-24 | TWD 212.50 | +1.19% | TWD 211.00 | TWD 223.00 | TWD 204.00 | 14.66M |
| 2026-07-23 | TWD 210.00 | +6.87% | TWD 199.00 | TWD 210.50 | TWD 193.00 | 4.94M |
| 2026-07-22 | TWD 196.50 | +2.61% | TWD 200.00 | TWD 202.50 | TWD 196.00 | 3.56M |
| 2026-07-21 | TWD 191.50 | +4.08% | TWD 188.50 | TWD 194.50 | TWD 186.50 | 2.54M |
| 2026-07-20 | TWD 184.00 | -3.16% | TWD 191.00 | TWD 192.50 | TWD 175.50 | 3.78M |
| 2026-07-17 | TWD 190.00 | +1.33% | TWD 185.50 | TWD 205.50 | TWD 184.00 | 10.67M |
| 2026-07-16 | TWD 187.50 | +3.31% | TWD 178.50 | TWD 189.50 | TWD 177.50 | 2.09M |
| 2026-07-15 | TWD 181.50 | +4.61% | TWD 176.00 | TWD 182.50 | TWD 176.00 | 1.40M |
| 2026-07-14 | TWD 173.50 | -5.19% | TWD 182.00 | TWD 183.00 | TWD 166.00 | 2.43M |
| 2026-07-13 | TWD 183.00 | +1.10% | TWD 183.00 | TWD 185.50 | TWD 181.00 | 1.90M |
| 2026-07-10 | TWD 181.00 | 0.00% | TWD 181.00 | TWD 181.00 | TWD 181.00 | 0 |
| 2026-07-09 | TWD 181.00 | 0.00% | TWD 183.00 | TWD 186.00 | TWD 179.00 | 1.64M |
| 2026-07-08 | TWD 181.00 | -2.43% | TWD 186.50 | TWD 187.50 | TWD 178.00 | 2.01M |
| 2026-07-07 | TWD 185.50 | -5.36% | TWD 196.00 | TWD 196.00 | TWD 182.50 | 2.59M |
| 2026-07-06 | TWD 196.00 | +1.55% | TWD 196.00 | TWD 200.00 | TWD 191.00 | 1.75M |
| 2026-07-03 | TWD 193.00 | +0.26% | TWD 192.00 | TWD 197.00 | TWD 188.50 | 2.21M |
| 2026-07-02 | TWD 192.50 | +6.94% | TWD 174.50 | TWD 192.50 | TWD 174.00 | 2.26M |
| 2026-07-01 | TWD 180.00 | -7.46% | TWD 193.00 | TWD 193.00 | TWD 180.00 | 2.80M |
| 2026-06-30 | TWD 194.50 | +0.52% | TWD 196.00 | TWD 197.50 | TWD 191.00 | 1.77M |
| 2026-06-29 | TWD 193.50 | -2.27% | TWD 200.50 | TWD 200.50 | TWD 192.50 | 1.92M |
| 2026-06-26 | TWD 198.00 | -3.18% | TWD 204.50 | TWD 211.00 | TWD 197.50 | 2.70M |
| 2026-06-25 | TWD 204.50 | +0.49% | TWD 206.50 | TWD 210.00 | TWD 204.00 | 2.49M |
| 2026-06-24 | TWD 203.50 | -0.97% | TWD 200.50 | TWD 206.50 | TWD 199.50 | 1.67M |
| 2026-06-23 | TWD 205.50 | -4.64% | TWD 217.00 | TWD 217.00 | TWD 203.00 | 2.70M |
| 2026-06-22 | TWD 215.50 | +2.13% | TWD 214.50 | TWD 221.50 | TWD 214.50 | 3.34M |
| 2026-06-18 | TWD 211.00 | +1.20% | TWD 210.50 | TWD 213.50 | TWD 209.00 | 2.13M |
| 2026-06-17 | TWD 208.50 | +1.21% | TWD 205.00 | TWD 208.50 | TWD 202.00 | 1.30M |
| 2026-06-16 | TWD 206.00 | -1.20% | TWD 213.00 | TWD 215.50 | TWD 204.50 | 2.64M |
| 2026-06-15 | TWD 208.50 | +2.96% | TWD 206.00 | TWD 210.50 | TWD 205.50 | 2.30M |
| 2026-06-12 | TWD 202.50 | +2.79% | TWD 206.50 | TWD 206.50 | TWD 200.50 | 4.04M |
| 2026-06-11 | TWD 197.00 | -2.48% | TWD 195.50 | TWD 205.00 | TWD 189.50 | 4.64M |
| 2026-06-10 | TWD 202.00 | -6.91% | TWD 214.50 | TWD 216.00 | TWD 201.00 | 2.53M |
| 2026-06-09 | TWD 217.00 | +3.33% | TWD 215.00 | TWD 220.00 | TWD 209.00 | 2.41M |
| 2026-06-08 | TWD 210.00 | -5.41% | TWD 200.00 | TWD 210.50 | TWD 200.00 | 3.07M |
| 2026-06-05 | TWD 222.00 | -9.39% | TWD 235.00 | TWD 235.00 | TWD 220.50 | 7.23M |
| 2026-06-04 | TWD 245.00 | -2.00% | TWD 245.00 | TWD 257.50 | TWD 244.50 | 4.98M |
| 2026-06-03 | TWD 250.00 | -2.91% | TWD 260.00 | TWD 261.00 | TWD 247.00 | 5.63M |
| 2026-06-02 | TWD 257.50 | +3.62% | TWD 251.00 | TWD 264.50 | TWD 248.00 | 11.62M |
| 2026-06-01 | TWD 248.50 | +1.22% | TWD 248.50 | TWD 256.00 | TWD 245.50 | 6.48M |
| 2026-05-29 | TWD 245.50 | +3.59% | TWD 242.00 | TWD 247.50 | TWD 239.50 | 5.87M |
| 2026-05-28 | TWD 237.00 | +1.94% | TWD 234.50 | TWD 243.00 | TWD 231.50 | 7.38M |
| 2026-05-27 | TWD 232.50 | +1.09% | TWD 245.00 | TWD 249.00 | TWD 228.00 | 5.56M |
| 2026-05-26 | TWD 230.00 | +0.44% | TWD 230.50 | TWD 235.00 | TWD 226.50 | 3.06M |