Apacer Technology Inc.(TW:8271)
NT$166.500.00 (0.00%)
TW:8271
Apacer Technology Inc. historical prices
NT$166.50
At close:0.00 (0.00%)
Apacer Technology Inc. (8271) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 167.00 | 167.50 | 163.00 | 166.50 | 166.50 | 0.00% | 892,380 | 0.47 |
| Nov 10, 2026 | 174.00 | 176.50 | 165.50 | 166.50 | 166.50 | -0.30% | 1,908,508 | 0.98 |
| Nov 09, 2026 | 171.00 | 181.00 | 169.00 | 170.50 | 170.50 | +2.10% | 2,360,968 | 1.18 |
| Nov 06, 2026 | 144.50 | 170.00 | 144.50 | 167.00 | 167.00 | +4.70% | 3,841,907 | 1.92 |
| Nov 05, 2026 | 163.00 | 167.00 | 159.00 | 159.50 | 159.50 | -3.92% | 1,061,946 | 0.51 |
| Nov 04, 2026 | 170.00 | 171.50 | 158.50 | 166.00 | 166.00 | -0.90% | 1,476,634 | 0.66 |
| Nov 03, 2026 | 175.50 | 177.00 | 166.50 | 167.50 | 167.50 | -5.37% | 1,435,994 | 0.58 |
| Nov 02, 2026 | 178.00 | 179.50 | 175.00 | 177.00 | 177.00 | -2.48% | 1,117,438 | 0.43 |
| Oct 30, 2026 | 183.50 | 184.00 | 178.00 | 181.50 | 181.50 | -3.97% | 1,441,370 | 0.53 |
| Oct 29, 2026 | 192.00 | 194.50 | 185.50 | 189.00 | 189.00 | -1.31% | 1,893,638 | 0.67 |
| Oct 28, 2026 | 184.50 | 192.50 | 183.50 | 191.50 | 191.50 | +4.93% | 3,049,792 | 1.04 |
| Oct 27, 2026 | 179.00 | 184.00 | 178.50 | 182.50 | 182.50 | +3.11% | 1,112,350 | 0.35 |
| Oct 26, 2026 | 177.00 | 181.50 | 177.00 | 177.00 | 177.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 177.00 | 181.50 | 177.00 | 177.00 | 177.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 181.50 | 181.50 | 177.00 | 177.00 | 177.00 | -1.94% | 698,756 | 0.19 |
| Oct 21, 2026 | 184.50 | 184.50 | 180.00 | 180.50 | 180.50 | 0.00% | 814,317 | 0.21 |
| Oct 20, 2026 | 180.00 | 185.50 | 180.00 | 180.50 | 180.50 | -0.55% | 587,135 | 0.15 |
| Oct 19, 2026 | 183.00 | 183.00 | 179.00 | 181.50 | 181.50 | -2.94% | 819,147 | 0.20 |
| Oct 16, 2026 | 186.00 | 190.50 | 185.50 | 187.00 | 187.00 | +1.91% | 725,585 | 0.18 |
| Oct 15, 2026 | 186.50 | 187.50 | 181.50 | 183.50 | 183.50 | -4.18% | 1,418,567 | 0.35 |
| Oct 14, 2026 | 190.50 | 193.50 | 190.00 | 191.50 | 191.50 | +1.06% | 773,410 | 0.18 |
| Oct 13, 2026 | 194.00 | 194.00 | 188.00 | 189.50 | 189.50 | -3.81% | 1,484,633 | 0.35 |
| Oct 12, 2026 | 197.50 | 198.50 | 194.50 | 197.00 | 197.00 | -1.25% | 1,373,708 | 0.32 |
| Oct 09, 2026 | 199.50 | 203.00 | 199.50 | 199.50 | 199.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 201.00 | 203.00 | 199.50 | 199.50 | 199.50 | -1.24% | 1,208,046 | 0.28 |
| Oct 07, 2026 | 202.50 | 204.00 | 201.00 | 202.00 | 202.00 | +0.50% | 1,125,229 | 0.26 |
| Oct 06, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | +0.25% | 702,317 | 0.16 |
| Oct 05, 2026 | 203.50 | 203.50 | 200.50 | 200.50 | 200.50 | -0.99% | 1,113,436 | 0.26 |
| Oct 02, 2026 | 202.50 | 203.00 | 201.00 | 202.50 | 202.50 | +0.75% | 681,048 | 0.16 |
| Oct 01, 2026 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | -0.50% | 696,257 | 0.16 |
| Sep 30, 2026 | 202.00 | 202.50 | 200.00 | 202.00 | 202.00 | +1.25% | 700,298 | 0.16 |
| Sep 29, 2026 | 200.00 | 201.50 | 199.00 | 199.50 | 199.50 | -0.25% | 564,200 | 0.13 |
| Sep 28, 2026 | 200.00 | 200.50 | 197.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 200.00 | 200.50 | 197.00 | 200.00 | 200.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 200.50 | 200.50 | 197.00 | 200.00 | 200.00 | -0.25% | 977,099 | 0.22 |
| Sep 23, 2026 | 203.00 | 204.00 | 200.00 | 200.50 | 200.50 | -0.50% | 1,098,294 | 0.24 |
| Sep 22, 2026 | 206.00 | 206.00 | 201.00 | 201.50 | 201.50 | -1.23% | 1,067,905 | 0.23 |
| Sep 21, 2026 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.73% | 904,844 | 0.20 |
| Sep 18, 2026 | 208.00 | 209.00 | 204.50 | 205.50 | 205.50 | +0.74% | 1,188,790 | 0.26 |
| Sep 17, 2026 | 211.00 | 213.00 | 204.00 | 204.00 | 204.00 | -2.86% | 2,162,395 | 0.47 |
| Sep 16, 2026 | 200.00 | 214.50 | 200.00 | 210.00 | 210.00 | +5.26% | 2,217,042 | 0.48 |
| Sep 15, 2026 | 202.00 | 203.00 | 198.50 | 199.50 | 199.50 | -1.24% | 1,043,149 | 0.23 |
| Sep 14, 2026 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | -1.94% | 993,657 | 0.22 |
| Sep 11, 2026 | 208.00 | 208.50 | 205.50 | 206.00 | 206.00 | -2.37% | 1,384,179 | 0.30 |
| Sep 10, 2026 | 216.50 | 216.50 | 211.00 | 211.00 | 211.00 | -2.99% | 2,410,888 | 0.52 |
| Sep 09, 2026 | 220.50 | 222.00 | 217.00 | 217.50 | 217.50 | -0.91% | 1,425,181 | 0.31 |
| Sep 08, 2026 | 223.00 | 227.00 | 219.50 | 219.50 | 219.50 | -1.13% | 1,607,586 | 0.34 |
| Sep 07, 2026 | 222.00 | 226.50 | 220.00 | 222.00 | 222.00 | +2.30% | 1,855,792 | 0.39 |
| Sep 04, 2026 | 220.00 | 222.00 | 213.00 | 217.00 | 217.00 | 0.00% | 1,937,182 | 0.41 |
| Sep 03, 2026 | 227.50 | 229.50 | 217.00 | 217.00 | 217.00 | -3.77% | 3,191,252 | 0.67 |
