Apacer Technology Inc. (8271.TW) TAI
145.50
+2.5(+1.75%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
145.50
+2.5(+1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 146.5 | 145.5 | 145.5 | 147.5 | 142 | 1.09M |
| April 01, 2026 | 139 | 143 | 143 | 143 | 139 | 924,566 |
| March 31, 2026 | 137 | 130 | 130 | 138 | 130 | 870,510 |
| March 30, 2026 | 137.5 | 144 | 144 | 148 | 137.5 | 886,889 |
| March 27, 2026 | 133.5 | 144.5 | 144.5 | 144.5 | 131.5 | 2.05M |
| March 26, 2026 | 155 | 146 | 146 | 158.5 | 146 | 1.22M |
| March 25, 2026 | 161 | 160 | 160 | 161.5 | 155.5 | 1.12M |
| March 24, 2026 | 170 | 153.5 | 153.5 | 170 | 153 | 1.8M |
| March 23, 2026 | 169.5 | 169.5 | 169.5 | 169.5 | 169.5 | 620,213 |
| March 20, 2026 | 210 | 188 | 188 | 210 | 188 | 2.2M |
| March 19, 2026 | 198 | 208.5 | 208.5 | 216 | 197.5 | 4.67M |
| March 18, 2026 | 194 | 204.5 | 204.5 | 204.5 | 192 | 4.28M |
| March 17, 2026 | 186 | 186 | 186 | 206.5 | 186 | 6.9M |
| March 16, 2026 | 189 | 190.5 | 190.5 | 190.5 | 185 | 14.45M |
| March 13, 2026 | 173.5 | 173.5 | 173.5 | 173.5 | 173.5 | 2.42M |
| March 12, 2026 | 145 | 158 | 158 | 158 | 145 | 19.24M |
| March 11, 2026 | 137.5 | 144 | 144 | 144 | 133.5 | 18.47M |
| March 10, 2026 | 126 | 131 | 131 | 133.5 | 124.5 | 14.05M |
| March 09, 2026 | 112 | 122 | 122 | 123 | 111.5 | 8.22M |
| March 06, 2026 | 117 | 121 | 121 | 124 | 114.5 | 9.83M |
| March 05, 2026 | 113 | 116 | 116 | 117 | 112.5 | 5.15M |
| March 04, 2026 | 109 | 106 | 106 | 111.5 | 105 | 85,000 |
| March 03, 2026 | 120 | 113 | 113 | 121 | 111.5 | 4.94M |
| March 02, 2026 | 115.5 | 119.5 | 119.5 | 122.5 | 114.5 | 4.45M |
| February 26, 2026 | 122 | 121.5 | 121.5 | 124 | 118 | 6.9M |
| February 25, 2026 | 122.5 | 119.5 | 119.5 | 122.5 | 117 | 5.59M |
| February 24, 2026 | 119 | 122.5 | 122.5 | 123 | 117 | 6.04M |
| February 23, 2026 | 120 | 121 | 121 | 124 | 118 | 8.41M |
| February 11, 2026 | 115 | 118 | 0 | 118 | 113 | 6M |
| February 10, 2026 | 123.5 | 117 | 0 | 125 | 116.5 | 13.53M |
| February 09, 2026 | 122.5 | 123.5 | 0 | 123.5 | 121 | 9.6M |
| February 06, 2026 | 110 | 112.5 | 0 | 112.5 | 108.5 | 11.66M |
| February 05, 2026 | 103 | 102.5 | 0 | 106 | 101 | 3.2M |
| February 04, 2026 | 104 | 106.5 | 0 | 108 | 104 | 4.04M |
| February 03, 2026 | 116 | 106 | 0 | 116.5 | 104.5 | 8.48M |
| February 02, 2026 | 119 | 112 | 0 | 119.5 | 111.5 | 7.49M |
| January 30, 2026 | 120 | 123.5 | 0 | 127.5 | 118 | 15.93M |
| January 29, 2026 | 123 | 119.5 | 0 | 126 | 117.5 | 11.85M |
| January 28, 2026 | 119.5 | 121 | 0 | 125 | 118 | 12.94M |
| January 27, 2026 | 117 | 117.5 | 0 | 118.5 | 113 | 6.71M |
| January 26, 2026 | 114.5 | 116.5 | 0 | 119 | 113 | 7.93M |
| January 23, 2026 | 118.5 | 112 | 0 | 120 | 111.5 | 12.08M |
| January 22, 2026 | 125 | 118 | 0 | 126 | 118 | 8.48M |
| January 21, 2026 | 128 | 118.5 | 0 | 131 | 118 | 10.61M |
| January 20, 2026 | 125.5 | 129.5 | 0 | 130 | 124 | 7.85M |
| January 19, 2026 | 134 | 131.5 | 0 | 141.5 | 129.5 | 24.19M |
| January 16, 2026 | 123.5 | 129.5 | 0 | 130 | 122 | 13.39M |
| January 15, 2026 | 120.5 | 121 | 0 | 122.5 | 119 | 5.02M |
| January 14, 2026 | 123 | 122.5 | 0 | 124.5 | 120.5 | 6.93M |
| January 13, 2026 | 131 | 124.5 | 0 | 131.5 | 123 | 17.52M |
| January 12, 2026 | 136 | 132 | 0 | 138.5 | 128.5 | 24.94M |
| January 09, 2026 | 130 | 128.5 | 0 | 133.5 | 116 | 54.43M |
| January 08, 2026 | 119.5 | 127 | 0 | 128 | 114.5 | 39.11M |
| January 07, 2026 | 115.5 | 119.5 | 0 | 123 | 115 | 42.66M |
| January 06, 2026 | 109.5 | 112 | 0 | 114 | 107 | 10.35M |
| January 05, 2026 | 117 | 109.5 | 0 | 118 | 109 | 10.17M |
| January 02, 2026 | 114 | 113 | 0 | 115 | 110 | 12.01M |
| December 31, 2025 | 111 | 113 | 0 | 116 | 108.5 | 37.16M |
| December 30, 2025 | 99.5 | 108.5 | 0 | 108.5 | 99.3 | 16.72M |
| December 29, 2025 | 100 | 98.9 | 0 | 100.5 | 97.5 | 4.82M |