Taiwan Acceptance Corporation 9941
TWSE · Taiwan · Finance
TWD 77.70-0.20 (-0.26%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 77.60 | -0.39% | TWD 77.80 | TWD 77.80 | TWD 77.40 | 156.21K |
| 2026-10-01 | TWD 77.90 | 0.00% | TWD 77.90 | TWD 78.10 | TWD 77.20 | 1.23M |
| 2026-09-30 | TWD 77.90 | -0.51% | TWD 78.40 | TWD 78.70 | TWD 77.90 | 791.62K |
| 2026-09-29 | TWD 78.30 | -1.14% | TWD 79.70 | TWD 79.70 | TWD 78.30 | 1.08M |
| 2026-09-24 | TWD 79.20 | -0.63% | TWD 79.60 | TWD 79.70 | TWD 79.00 | 766.97K |
| 2026-09-23 | TWD 79.70 | 0.00% | TWD 80.30 | TWD 80.30 | TWD 79.10 | 833.68K |
| 2026-09-22 | TWD 79.70 | -0.62% | TWD 80.60 | TWD 80.60 | TWD 79.60 | 650.23K |
| 2026-09-21 | TWD 80.20 | +0.50% | TWD 80.10 | TWD 80.50 | TWD 79.60 | 557.28K |
| 2026-09-18 | TWD 79.80 | -1.12% | TWD 80.80 | TWD 80.80 | TWD 79.80 | 1.37M |
| 2026-09-17 | TWD 80.70 | -0.12% | TWD 81.40 | TWD 81.40 | TWD 80.30 | 545.13K |
| 2026-09-16 | TWD 80.80 | -0.25% | TWD 81.40 | TWD 81.90 | TWD 80.20 | 1.39M |
| 2026-09-15 | TWD 81.00 | -0.74% | TWD 82.00 | TWD 82.20 | TWD 81.00 | 412.63K |
| 2026-09-14 | TWD 81.60 | +1.62% | TWD 80.00 | TWD 82.40 | TWD 79.60 | 1.54M |
| 2026-09-11 | TWD 80.30 | 0.00% | TWD 80.00 | TWD 80.30 | TWD 79.70 | 648.71K |
| 2026-09-10 | TWD 80.30 | 0.00% | TWD 80.00 | TWD 80.40 | TWD 79.60 | 587.71K |
| 2026-09-09 | TWD 80.30 | -0.86% | TWD 80.50 | TWD 80.80 | TWD 79.70 | 821.60K |
| 2026-09-08 | TWD 81.00 | +0.62% | TWD 80.80 | TWD 81.40 | TWD 80.50 | 640.85K |
| 2026-09-07 | TWD 80.50 | -0.98% | TWD 81.80 | TWD 81.80 | TWD 79.90 | 1.16M |
| 2026-09-04 | TWD 81.30 | +0.49% | TWD 81.20 | TWD 81.50 | TWD 80.60 | 480.35K |
| 2026-09-03 | TWD 80.90 | -2.06% | TWD 82.60 | TWD 82.90 | TWD 80.90 | 852.69K |
| 2026-09-02 | TWD 82.60 | +3.25% | TWD 79.90 | TWD 82.60 | TWD 79.30 | 1.85M |
| 2026-09-01 | TWD 80.00 | -6.10% | TWD 80.60 | TWD 81.40 | TWD 79.10 | 3.86M |
| 2026-08-31 | TWD 85.20 | +0.35% | TWD 84.80 | TWD 85.20 | TWD 83.73 | 2.29M |
| 2026-08-28 | TWD 84.90 | -0.57% | TWD 85.39 | TWD 85.78 | TWD 83.82 | 2.76M |
| 2026-08-27 | TWD 85.39 | +1.52% | TWD 84.12 | TWD 85.98 | TWD 84.12 | 2.20M |
| 2026-08-26 | TWD 84.12 | -1.15% | TWD 84.90 | TWD 85.39 | TWD 84.02 | 1.42M |
| 2026-08-25 | TWD 85.10 | +1.05% | TWD 84.22 | TWD 85.10 | TWD 83.82 | 1.73M |
| 2026-08-24 | TWD 84.22 | +0.59% | TWD 83.73 | TWD 84.41 | TWD 83.43 | 782.97K |
| 2026-08-21 | TWD 83.73 | 0.00% | TWD 83.63 | TWD 84.51 | TWD 83.43 | 1.09M |
| 2026-08-20 | TWD 83.73 | +0.23% | TWD 83.53 | TWD 84.22 | TWD 83.24 | 582.00K |
| 2026-08-19 | TWD 83.53 | +1.19% | TWD 82.45 | TWD 83.53 | TWD 81.86 | 790.85K |
| 2026-08-18 | TWD 82.55 | +0.36% | TWD 81.86 | TWD 82.75 | TWD 81.76 | 693.27K |
| 2026-08-17 | TWD 82.25 | -0.59% | TWD 82.65 | TWD 83.04 | TWD 81.76 | 748.95K |
| 2026-08-14 | TWD 82.75 | -1.97% | TWD 84.71 | TWD 84.71 | TWD 82.55 | 989.08K |
| 2026-08-13 | TWD 84.41 | +0.47% | TWD 84.41 | TWD 84.71 | TWD 83.24 | 1.51M |
| 2026-08-12 | TWD 84.02 | +0.35% | TWD 84.22 | TWD 84.51 | TWD 83.73 | 848.27K |
| 2026-08-11 | TWD 83.73 | +0.23% | TWD 83.14 | TWD 84.31 | TWD 83.14 | 1.10M |
| 2026-08-10 | TWD 83.53 | +1.07% | TWD 82.94 | TWD 83.73 | TWD 81.37 | 1.30M |
| 2026-08-07 | TWD 82.65 | +2.93% | TWD 80.59 | TWD 82.84 | TWD 80.59 | 2.16M |
| 2026-08-06 | TWD 80.29 | -0.49% | TWD 80.10 | TWD 80.59 | TWD 79.41 | 983.74K |
| 2026-08-05 | TWD 80.69 | +1.48% | TWD 79.80 | TWD 80.78 | TWD 79.61 | 667.60K |
| 2026-08-04 | TWD 79.51 | -0.98% | TWD 79.80 | TWD 80.29 | TWD 79.51 | 1.02M |
| 2026-08-03 | TWD 80.29 | -0.12% | TWD 80.10 | TWD 80.78 | TWD 79.61 | 693.01K |
| 2026-07-31 | TWD 80.39 | +0.74% | TWD 80.29 | TWD 81.57 | TWD 80.29 | 1.32M |
| 2026-07-30 | TWD 79.80 | -0.73% | TWD 80.39 | TWD 80.78 | TWD 79.41 | 792.05K |
| 2026-07-29 | TWD 80.39 | -0.24% | TWD 80.88 | TWD 81.37 | TWD 79.02 | 1.64M |
| 2026-07-28 | TWD 80.59 | -0.24% | TWD 80.39 | TWD 80.98 | TWD 79.90 | 807.23K |
| 2026-07-27 | TWD 80.78 | +0.86% | TWD 80.88 | TWD 81.08 | TWD 80.20 | 887.65K |
| 2026-07-24 | TWD 80.10 | -0.24% | TWD 80.10 | TWD 80.88 | TWD 79.71 | 827.89K |
| 2026-07-23 | TWD 80.29 | -0.12% | TWD 81.27 | TWD 81.27 | TWD 80.20 | 484.83K |
| 2026-07-22 | TWD 80.39 | -1.68% | TWD 81.86 | TWD 82.45 | TWD 80.39 | 981.50K |
| 2026-07-21 | TWD 81.76 | +0.97% | TWD 81.76 | TWD 82.16 | TWD 81.37 | 631.44K |
| 2026-07-20 | TWD 80.98 | +0.24% | TWD 81.57 | TWD 81.86 | TWD 80.00 | 1.00M |
| 2026-07-17 | TWD 80.78 | -2.14% | TWD 82.25 | TWD 82.94 | TWD 80.49 | 1.66M |
| 2026-07-16 | TWD 82.55 | +1.81% | TWD 81.27 | TWD 83.04 | TWD 81.27 | 2.05M |
| 2026-07-15 | TWD 81.08 | +2.10% | TWD 80.00 | TWD 81.27 | TWD 79.90 | 857.15K |
| 2026-07-14 | TWD 79.41 | -0.74% | TWD 80.00 | TWD 80.59 | TWD 79.02 | 947.34K |
| 2026-07-13 | TWD 80.00 | +0.74% | TWD 79.41 | TWD 80.00 | TWD 78.92 | 993.87K |
| 2026-07-10 | TWD 79.41 | 0.00% | TWD 79.41 | TWD 79.41 | TWD 79.41 | 0 |
| 2026-07-09 | TWD 79.41 | 0.00% | TWD 79.41 | TWD 79.90 | TWD 79.22 | 845.22K |
| 2026-07-08 | TWD 79.41 | -1.10% | TWD 80.98 | TWD 80.98 | TWD 79.22 | 1.08M |
| 2026-07-07 | TWD 80.29 | -1.44% | TWD 81.47 | TWD 81.47 | TWD 80.10 | 670.56K |
| 2026-07-06 | TWD 81.47 | +0.85% | TWD 80.78 | TWD 82.45 | TWD 80.78 | 1.21M |
| 2026-07-03 | TWD 80.78 | +1.85% | TWD 78.82 | TWD 81.08 | TWD 78.82 | 1.75M |
| 2026-07-02 | TWD 79.31 | -0.49% | TWD 78.63 | TWD 80.29 | TWD 78.63 | 916.08K |
| 2026-07-01 | TWD 79.71 | +1.62% | TWD 78.43 | TWD 79.71 | TWD 78.43 | 961.27K |
| 2026-06-30 | TWD 78.43 | +0.63% | TWD 78.14 | TWD 78.92 | TWD 77.84 | 1.13M |
| 2026-06-29 | TWD 77.94 | +1.15% | TWD 77.75 | TWD 78.43 | TWD 77.65 | 724.41K |
| 2026-06-26 | TWD 77.06 | -2.36% | TWD 78.63 | TWD 78.63 | TWD 77.06 | 2.29M |
| 2026-06-25 | TWD 78.92 | -0.25% | TWD 79.12 | TWD 80.20 | TWD 78.53 | 2.00M |
| 2026-06-24 | TWD 79.12 | -0.37% | TWD 78.92 | TWD 79.80 | TWD 78.53 | 1.16M |
| 2026-06-23 | TWD 79.41 | -0.98% | TWD 80.10 | TWD 80.10 | TWD 78.82 | 1.80M |
| 2026-06-22 | TWD 80.20 | +0.49% | TWD 80.00 | TWD 80.78 | TWD 79.80 | 1.30M |
| 2026-06-18 | TWD 79.80 | 0.00% | TWD 80.39 | TWD 80.88 | TWD 79.61 | 1.39M |
| 2026-06-17 | TWD 79.80 | -0.25% | TWD 80.00 | TWD 81.86 | TWD 79.61 | 1.80M |
| 2026-06-16 | TWD 80.00 | -1.69% | TWD 81.47 | TWD 81.57 | TWD 79.71 | 2.18M |
| 2026-06-15 | TWD 81.37 | -1.54% | TWD 81.96 | TWD 82.06 | TWD 79.61 | 2.83M |
| 2026-06-12 | TWD 82.65 | -3.88% | TWD 85.39 | TWD 85.49 | TWD 82.65 | 3.07M |
| 2026-06-11 | TWD 85.98 | +1.50% | TWD 85.29 | TWD 85.98 | TWD 84.02 | 5.91M |
| 2026-06-10 | TWD 84.71 | +2.73% | TWD 82.06 | TWD 87.25 | TWD 81.67 | 9.27M |
| 2026-06-09 | TWD 82.45 | +1.33% | TWD 81.37 | TWD 83.73 | TWD 80.20 | 7.39M |
| 2026-06-08 | TWD 81.37 | +1.34% | TWD 77.65 | TWD 81.37 | TWD 76.37 | 6.89M |
| 2026-06-05 | TWD 80.29 | -0.12% | TWD 80.49 | TWD 81.76 | TWD 79.22 | 8.44M |
| 2026-06-04 | TWD 80.39 | -0.85% | TWD 80.59 | TWD 83.33 | TWD 79.12 | 8.89M |
| 2026-06-03 | TWD 81.08 | +7.40% | TWD 76.67 | TWD 82.16 | TWD 76.37 | 10.58M |
| 2026-06-02 | TWD 75.49 | +4.62% | TWD 72.35 | TWD 76.47 | TWD 71.76 | 8.00M |
| 2026-06-01 | TWD 72.16 | +0.68% | TWD 71.67 | TWD 72.35 | TWD 71.08 | 1.97M |
| 2026-05-29 | TWD 71.67 | +0.41% | TWD 71.86 | TWD 72.25 | TWD 71.27 | 1.54M |
| 2026-05-28 | TWD 71.37 | +1.11% | TWD 71.27 | TWD 71.96 | TWD 70.98 | 1.51M |
| 2026-05-27 | TWD 70.59 | -1.10% | TWD 71.37 | TWD 71.67 | TWD 70.59 | 2.49M |