Taiwan Acceptance Corporation(TW:9941)
NT$72.30-0.40 (-0.55%)
TW:9941
Taiwan Acceptance Corporation historical prices
NT$72.30
At close:-0.40 (-0.55%)
Taiwan Acceptance Corporation (9941) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.50 | 72.80 | 72.00 | 72.30 | 72.30 | -0.55% | 1,004,570 | 1.01 |
| Nov 10, 2026 | 73.40 | 73.50 | 72.20 | 72.70 | 72.70 | -1.62% | 1,276,894 | 1.27 |
| Nov 09, 2026 | 75.20 | 75.30 | 73.10 | 73.20 | 73.20 | -0.95% | 1,150,935 | 1.15 |
| Nov 06, 2026 | 72.10 | 74.80 | 71.20 | 73.90 | 73.90 | -2.38% | 2,156,882 | 2.20 |
| Nov 05, 2026 | 75.70 | 76.90 | 75.50 | 75.70 | 75.70 | 0.00% | 1,201,490 | 1.22 |
| Nov 04, 2026 | 76.10 | 76.40 | 74.70 | 75.70 | 75.70 | -0.53% | 939,644 | 0.94 |
| Nov 03, 2026 | 76.80 | 77.20 | 75.90 | 76.10 | 76.10 | -1.30% | 999,984 | 1.00 |
| Nov 02, 2026 | 77.40 | 77.70 | 76.80 | 77.10 | 77.10 | -0.39% | 493,876 | 0.49 |
| Oct 30, 2026 | 77.70 | 77.70 | 76.80 | 77.40 | 77.40 | 0.00% | 1,140,096 | 1.13 |
| Oct 29, 2026 | 77.70 | 77.70 | 77.00 | 77.40 | 77.40 | -0.13% | 636,567 | 0.63 |
| Oct 28, 2026 | 77.00 | 77.60 | 77.00 | 77.50 | 77.50 | +0.26% | 523,323 | 0.51 |
| Oct 27, 2026 | 77.90 | 77.90 | 76.80 | 77.30 | 77.30 | -0.39% | 673,961 | 0.66 |
| Oct 26, 2026 | 77.60 | 77.80 | 77.30 | 77.60 | 77.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 77.60 | 77.80 | 77.30 | 77.60 | 77.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 77.70 | 77.80 | 77.30 | 77.60 | 77.60 | -0.13% | 336,788 | 0.31 |
| Oct 21, 2026 | 77.10 | 77.80 | 77.00 | 77.70 | 77.70 | +0.78% | 377,436 | 0.35 |
| Oct 20, 2026 | 77.00 | 77.70 | 76.60 | 77.10 | 77.10 | -0.77% | 762,064 | 0.71 |
| Oct 19, 2026 | 78.80 | 78.80 | 77.60 | 77.70 | 77.70 | -1.52% | 570,994 | 0.53 |
| Oct 16, 2026 | 78.10 | 79.00 | 78.10 | 78.90 | 78.90 | +1.02% | 746,733 | 0.69 |
| Oct 15, 2026 | 77.90 | 78.40 | 77.70 | 78.10 | 78.10 | +0.26% | 1,313,393 | 1.22 |
| Oct 14, 2026 | 77.40 | 78.00 | 77.30 | 77.90 | 77.90 | +0.39% | 719,922 | 0.66 |
| Oct 13, 2026 | 76.80 | 78.10 | 76.80 | 77.60 | 77.60 | +0.39% | 1,045,371 | 0.95 |
| Oct 12, 2026 | 76.60 | 77.40 | 76.20 | 77.30 | 77.30 | +0.91% | 658,632 | 0.59 |
| Oct 09, 2026 | 76.60 | 76.70 | 76.10 | 76.60 | 76.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.30 | 76.70 | 76.10 | 76.60 | 76.60 | +0.39% | 498,131 | 0.44 |
| Oct 07, 2026 | 75.40 | 76.60 | 75.00 | 76.30 | 76.30 | +1.19% | 789,975 | 0.71 |
| Oct 06, 2026 | 75.90 | 75.90 | 75.00 | 75.40 | 75.40 | -0.66% | 1,015,644 | 0.91 |
| Oct 05, 2026 | 77.00 | 77.00 | 75.30 | 75.90 | 75.90 | -1.04% | 1,901,757 | 1.72 |
| Oct 02, 2026 | 77.80 | 77.80 | 76.50 | 76.70 | 76.70 | -1.54% | 1,690,865 | 1.55 |
| Oct 01, 2026 | 77.90 | 78.10 | 77.20 | 77.90 | 77.90 | 0.00% | 1,273,517 | 1.17 |
| Sep 30, 2026 | 78.40 | 78.70 | 77.90 | 77.90 | 77.90 | -0.51% | 838,459 | 0.76 |
| Sep 29, 2026 | 79.70 | 79.70 | 78.30 | 78.30 | 78.30 | -1.14% | 1,151,910 | 1.05 |
| Sep 28, 2026 | 79.20 | 79.70 | 79.00 | 79.20 | 79.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 79.20 | 79.70 | 79.00 | 79.20 | 79.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 79.60 | 79.70 | 79.00 | 79.20 | 79.20 | -0.63% | 836,717 | 0.74 |
| Sep 23, 2026 | 80.30 | 80.30 | 79.10 | 79.70 | 79.70 | 0.00% | 886,315 | 0.77 |
| Sep 22, 2026 | 80.60 | 80.60 | 79.60 | 79.70 | 79.70 | -0.62% | 686,487 | 0.58 |
| Sep 21, 2026 | 80.10 | 80.50 | 79.60 | 80.20 | 80.20 | +0.50% | 571,029 | 0.48 |
| Sep 18, 2026 | 80.80 | 80.80 | 79.80 | 79.80 | 79.80 | -1.12% | 1,385,581 | 1.16 |
| Sep 17, 2026 | 81.40 | 81.40 | 80.30 | 80.70 | 80.70 | -0.12% | 559,461 | 0.46 |
| Sep 16, 2026 | 81.40 | 81.90 | 80.20 | 80.80 | 80.80 | -0.25% | 1,407,033 | 1.19 |
| Sep 15, 2026 | 82.00 | 82.20 | 81.00 | 81.00 | 81.00 | -0.74% | 428,413 | 0.36 |
| Sep 14, 2026 | 80.00 | 82.40 | 79.60 | 81.60 | 81.60 | +1.62% | 1,560,254 | 1.30 |
| Sep 11, 2026 | 80.00 | 80.30 | 79.70 | 80.30 | 80.30 | 0.00% | 664,359 | 0.54 |
| Sep 10, 2026 | 80.00 | 80.40 | 79.60 | 80.30 | 80.30 | 0.00% | 600,308 | 0.47 |
| Sep 09, 2026 | 80.50 | 80.80 | 79.70 | 80.30 | 80.30 | -0.86% | 843,177 | 0.65 |
| Sep 08, 2026 | 80.80 | 81.40 | 80.50 | 81.00 | 81.00 | +0.62% | 657,911 | 0.47 |
| Sep 07, 2026 | 81.80 | 81.80 | 79.90 | 80.50 | 80.50 | -0.98% | 1,199,197 | 0.79 |
| Sep 04, 2026 | 81.20 | 81.50 | 80.60 | 81.30 | 81.30 | +0.49% | 493,562 | 0.30 |
| Sep 03, 2026 | 82.60 | 82.90 | 80.90 | 80.90 | 80.90 | -2.06% | 880,217 | 0.51 |
