ACME Electronics Corporation(TW:8121)
NT$24.15+0.25 (+1.05%)
TW:8121
ACME Electronics Corporation historical prices
NT$24.15
At close:+0.25 (+1.05%)
ACME Electronics Corporation (8121) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.95 | 24.40 | 23.80 | 24.15 | 24.15 | +1.05% | 400,553 | 0.57 |
| Nov 10, 2026 | 24.25 | 24.85 | 23.55 | 23.90 | 23.90 | +3.91% | 457,838 | 0.63 |
| Nov 09, 2026 | 23.10 | 24.85 | 23.10 | 24.15 | 24.15 | +5.00% | 263,441 | 0.36 |
| Nov 06, 2026 | 22.40 | 23.45 | 22.35 | 23.00 | 23.00 | -7.26% | 664,229 | 0.90 |
| Nov 05, 2026 | 25.90 | 25.90 | 24.80 | 24.80 | 24.80 | -4.80% | 511,969 | 0.69 |
| Nov 04, 2026 | 26.50 | 26.50 | 25.05 | 26.05 | 26.05 | -0.19% | 544,026 | 0.73 |
| Nov 03, 2026 | 27.50 | 27.50 | 25.90 | 26.10 | 26.10 | -5.61% | 520,805 | 0.70 |
| Nov 02, 2026 | 27.00 | 28.00 | 27.00 | 27.65 | 27.65 | +0.36% | 253,788 | 0.33 |
| Oct 30, 2026 | 29.10 | 29.10 | 27.50 | 27.55 | 27.55 | -5.33% | 471,259 | 0.62 |
| Oct 29, 2026 | 29.50 | 29.50 | 28.80 | 29.10 | 29.10 | -1.36% | 246,895 | 0.32 |
| Oct 28, 2026 | 28.90 | 29.55 | 28.90 | 29.50 | 29.50 | +3.15% | 146,059 | 0.19 |
| Oct 27, 2026 | 28.50 | 29.10 | 28.50 | 28.60 | 28.60 | -0.69% | 277,694 | 0.35 |
| Oct 26, 2026 | 28.80 | 30.30 | 28.70 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.80 | 30.30 | 28.70 | 28.80 | 28.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.20 | 30.30 | 28.70 | 28.80 | 28.80 | -3.68% | 587,252 | 0.69 |
| Oct 21, 2026 | 30.00 | 30.50 | 29.85 | 29.90 | 29.90 | +1.36% | 316,849 | 0.37 |
| Oct 20, 2026 | 29.70 | 31.00 | 29.50 | 29.50 | 29.50 | -2.16% | 560,781 | 0.65 |
| Oct 19, 2026 | 30.80 | 30.80 | 29.80 | 30.15 | 30.15 | -3.67% | 445,826 | 0.51 |
| Oct 16, 2026 | 31.10 | 31.55 | 31.00 | 31.30 | 31.30 | +0.64% | 444,614 | 0.50 |
| Oct 15, 2026 | 32.00 | 32.00 | 30.80 | 31.10 | 31.10 | -4.31% | 831,689 | 0.91 |
| Oct 14, 2026 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | +1.56% | 491,316 | 0.52 |
| Oct 13, 2026 | 32.30 | 32.90 | 31.35 | 32.00 | 32.00 | -3.03% | 819,570 | 0.86 |
| Oct 12, 2026 | 34.30 | 34.30 | 33.00 | 33.00 | 33.00 | -4.07% | 1,177,474 | 1.21 |
| Oct 09, 2026 | 34.40 | 35.30 | 32.55 | 34.40 | 34.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.50 | 35.30 | 32.55 | 34.40 | 34.40 | -0.72% | 2,804,226 | 2.81 |
| Oct 07, 2026 | 32.10 | 35.00 | 31.80 | 34.65 | 34.65 | +8.79% | 2,731,576 | 2.86 |
| Oct 06, 2026 | 32.40 | 32.65 | 31.30 | 31.85 | 31.85 | -2.00% | 1,137,039 | 1.17 |
| Oct 05, 2026 | 34.15 | 34.45 | 32.20 | 32.50 | 32.50 | -4.69% | 1,902,347 | 1.95 |
| Oct 02, 2026 | 34.65 | 35.75 | 33.45 | 34.10 | 34.10 | -1.59% | 2,905,047 | 2.94 |
| Oct 01, 2026 | 31.50 | 34.65 | 31.00 | 34.65 | 34.65 | +10.00% | 2,904,156 | 2.94 |
| Sep 30, 2026 | 32.00 | 32.00 | 31.15 | 31.50 | 31.50 | -1.25% | 1,238,513 | 1.21 |
| Sep 29, 2026 | 30.65 | 32.75 | 30.00 | 31.90 | 31.90 | +4.08% | 3,623,181 | 3.38 |
| Sep 28, 2026 | 30.65 | 30.65 | 27.60 | 30.65 | 30.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.65 | 30.65 | 27.60 | 30.65 | 30.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27.65 | 30.65 | 27.60 | 30.65 | 30.65 | +9.86% | 1,279,798 | 1.02 |
| Sep 23, 2026 | 28.00 | 28.55 | 27.90 | 27.90 | 27.90 | -0.18% | 467,690 | 0.36 |
| Sep 22, 2026 | 27.90 | 28.20 | 27.70 | 27.95 | 27.95 | +0.90% | 599,892 | 0.46 |
| Sep 21, 2026 | 27.90 | 27.95 | 27.30 | 27.70 | 27.70 | -0.72% | 294,970 | 0.22 |
| Sep 18, 2026 | 27.30 | 27.90 | 27.25 | 27.90 | 27.90 | +2.39% | 356,242 | 0.25 |
| Sep 17, 2026 | 27.10 | 27.50 | 27.10 | 27.25 | 27.25 | +1.68% | 298,909 | 0.20 |
| Sep 16, 2026 | 26.55 | 27.00 | 26.00 | 26.80 | 26.80 | +2.88% | 359,705 | 0.24 |
| Sep 15, 2026 | 26.55 | 26.55 | 26.05 | 26.05 | 26.05 | -1.70% | 201,700 | 0.12 |
| Sep 14, 2026 | 26.50 | 26.95 | 26.00 | 26.50 | 26.50 | +0.19% | 234,601 | 0.14 |
| Sep 11, 2026 | 27.45 | 27.45 | 26.45 | 26.45 | 26.45 | -3.64% | 706,261 | 0.41 |
| Sep 10, 2026 | 26.95 | 28.00 | 26.40 | 27.45 | 27.45 | +1.86% | 633,243 | 0.34 |
| Sep 09, 2026 | 27.35 | 27.35 | 26.85 | 26.95 | 26.95 | -0.19% | 400,968 | 0.21 |
| Sep 08, 2026 | 27.65 | 27.65 | 27.00 | 27.00 | 27.00 | -2.17% | 340,845 | 0.17 |
| Sep 07, 2026 | 27.45 | 27.95 | 27.45 | 27.60 | 27.60 | -1.08% | 257,707 | 0.12 |
| Sep 04, 2026 | 27.10 | 27.95 | 27.05 | 27.90 | 27.90 | +3.91% | 349,848 | 0.16 |
| Sep 03, 2026 | 27.70 | 27.70 | 26.85 | 26.85 | 26.85 | -2.36% | 452,366 | 0.21 |
