AcBel Polytech Inc. (TPE:6282)
Taiwan
· Delayed Price · Currency is TWD 48.00
+0.30 (0.63%)
Apr 29, 2026, 1:30 PM CST
AcBel Polytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.65 | 47.90 | 46.40 | 47.70 | 47.70 | 2.25% | 9,638,917 |
| Apr 27, 2026 | 46.80 | 47.15 | 45.00 | 46.65 | 46.65 | -0.32% | 13,078,170 |
| Apr 24, 2026 | 48.10 | 49.60 | 46.25 | 46.80 | 46.80 | -2.50% | 22,525,800 |
| Apr 23, 2026 | 52.40 | 53.40 | 46.50 | 48.00 | 48.00 | -6.61% | 46,770,112 |
| Apr 22, 2026 | 50.50 | 52.20 | 50.00 | 51.40 | 51.40 | 2.19% | 30,883,959 |
| Apr 21, 2026 | 50.00 | 51.20 | 49.75 | 50.30 | 50.30 | 1.11% | 21,877,820 |
| Apr 20, 2026 | 51.10 | 53.80 | 49.75 | 49.75 | 49.75 | -2.26% | 58,713,810 |
| Apr 17, 2026 | 49.65 | 51.70 | 49.50 | 50.90 | 50.90 | 1.60% | 27,909,978 |
| Apr 16, 2026 | 51.20 | 52.40 | 50.00 | 50.10 | 50.10 | -1.76% | 33,881,843 |
| Apr 15, 2026 | 52.80 | 53.40 | 49.65 | 51.00 | 51.00 | 1.19% | 103,055,185 |
| Apr 14, 2026 | 47.80 | 50.40 | 46.65 | 50.40 | 50.40 | 9.80% | 30,765,539 |
| Apr 13, 2026 | 45.90 | 46.70 | 45.35 | 45.90 | 45.90 | -0.54% | 9,087,448 |
| Apr 10, 2026 | 47.00 | 47.90 | 45.25 | 46.15 | 46.15 | 0.11% | 12,913,842 |
| Apr 9, 2026 | 46.00 | 47.70 | 44.85 | 46.10 | 46.10 | 1.32% | 15,951,665 |
| Apr 8, 2026 | 44.00 | 46.45 | 43.70 | 45.50 | 45.50 | 6.56% | 16,099,991 |
| Apr 7, 2026 | 44.90 | 44.90 | 42.50 | 42.70 | 42.70 | -2.95% | 12,334,818 |
| Apr 2, 2026 | 45.60 | 46.10 | 44.00 | 44.00 | 44.00 | -2.76% | 12,110,032 |
| Apr 1, 2026 | 47.50 | 47.55 | 45.15 | 45.25 | 45.25 | -0.77% | 15,828,590 |
| Mar 31, 2026 | 46.80 | 48.30 | 45.35 | 45.60 | 45.60 | -3.70% | 15,153,065 |
| Mar 30, 2026 | 47.05 | 47.90 | 46.30 | 47.35 | 47.35 | -3.17% | 12,155,173 |
| Mar 27, 2026 | 48.90 | 49.80 | 47.90 | 48.90 | 48.90 | -1.01% | 17,270,209 |
| Mar 26, 2026 | 49.10 | 52.50 | 48.95 | 49.40 | 49.40 | 3.13% | 36,787,263 |
| Mar 25, 2026 | 46.60 | 48.00 | 46.50 | 47.90 | 47.90 | 6.21% | 10,971,855 |
| Mar 24, 2026 | 47.80 | 47.80 | 44.50 | 45.10 | 45.10 | -2.06% | 11,290,464 |
| Mar 23, 2026 | 47.00 | 47.30 | 45.80 | 46.05 | 46.05 | -6.31% | 16,340,817 |
| Mar 20, 2026 | 50.80 | 51.80 | 49.00 | 49.15 | 49.15 | -1.70% | 24,108,852 |
| Mar 19, 2026 | 51.30 | 52.40 | 49.90 | 50.00 | 50.00 | -5.30% | 31,602,210 |
| Mar 18, 2026 | 55.00 | 55.00 | 49.60 | 52.80 | 52.80 | 4.97% | 93,440,959 |
| Mar 17, 2026 | 46.65 | 50.30 | 46.60 | 50.30 | 50.30 | 9.95% | 26,185,018 |
| Mar 16, 2026 | 46.50 | 46.75 | 45.20 | 45.75 | 45.75 | -0.76% | 8,546,407 |
| Mar 13, 2026 | 44.90 | 46.40 | 44.80 | 46.10 | 46.10 | 0.44% | 8,264,457 |
| Mar 12, 2026 | 46.65 | 47.60 | 45.50 | 45.90 | 45.90 | -2.34% | 12,168,970 |
| Mar 11, 2026 | 46.50 | 47.20 | 46.15 | 47.00 | 47.00 | 4.21% | 10,589,250 |
| Mar 10, 2026 | 44.70 | 45.40 | 43.90 | 45.10 | 45.10 | 4.64% | 11,732,602 |
| Mar 9, 2026 | 42.35 | 43.25 | 41.80 | 43.10 | 43.10 | -7.11% | 15,656,223 |
| Mar 6, 2026 | 46.45 | 47.45 | 45.90 | 46.40 | 46.40 | -1.17% | 8,478,976 |
| Mar 5, 2026 | 46.60 | 47.40 | 45.50 | 46.95 | 46.95 | 5.62% | 16,575,954 |
| Mar 4, 2026 | 47.90 | 48.35 | 44.15 | 44.45 | 44.45 | -9.38% | 27,611,534 |
| Mar 3, 2026 | 52.10 | 53.90 | 49.00 | 49.05 | 49.05 | -5.13% | 34,102,619 |
| Mar 2, 2026 | 49.80 | 52.90 | 49.70 | 51.70 | 51.70 | -0.58% | 21,273,374 |
| Feb 26, 2026 | 51.00 | 52.00 | 50.40 | 52.00 | 52.00 | 1.36% | 20,586,140 |
| Feb 25, 2026 | 52.60 | 52.60 | 50.40 | 51.30 | 51.30 | -1.91% | 25,308,910 |
| Feb 24, 2026 | 50.60 | 52.70 | 49.65 | 52.30 | 52.30 | 3.56% | 34,016,106 |
| Feb 23, 2026 | 49.10 | 50.90 | 48.55 | 50.50 | 50.50 | 5.21% | 28,246,160 |
| Feb 11, 2026 | 47.20 | 48.20 | 46.80 | 48.00 | 48.00 | 1.48% | 13,552,120 |
| Feb 10, 2026 | 49.60 | 49.70 | 47.10 | 47.30 | 47.30 | -2.77% | 25,572,190 |
| Feb 9, 2026 | 48.50 | 49.45 | 47.45 | 48.65 | 48.65 | 3.84% | 23,893,996 |
| Feb 6, 2026 | 48.00 | 48.15 | 45.60 | 46.85 | 46.85 | -3.60% | 23,696,548 |
| Feb 5, 2026 | 49.80 | 51.00 | 48.45 | 48.60 | 48.60 | -3.95% | 34,551,771 |
| Feb 4, 2026 | 48.25 | 50.90 | 48.25 | 50.60 | 50.60 | 5.42% | 44,892,707 |
| Feb 3, 2026 | 49.75 | 49.75 | 47.60 | 48.00 | 48.00 | -0.62% | 24,761,447 |
| Feb 2, 2026 | 48.80 | 50.50 | 48.00 | 48.30 | 48.30 | -3.01% | 41,233,520 |
| Jan 30, 2026 | 53.40 | 53.70 | 49.30 | 49.80 | 49.80 | -6.74% | 50,573,770 |
| Jan 29, 2026 | 55.80 | 55.80 | 52.50 | 53.40 | 53.40 | -3.78% | 43,927,268 |
| Jan 28, 2026 | 54.40 | 55.80 | 53.80 | 55.50 | 55.50 | 3.16% | 48,070,710 |
| Jan 27, 2026 | 58.80 | 59.10 | 53.30 | 53.80 | 53.80 | -8.50% | 89,509,600 |
| Jan 26, 2026 | 60.00 | 60.40 | 57.20 | 58.80 | 58.80 | -1.18% | 62,372,817 |
| Jan 23, 2026 | 59.10 | 60.40 | 56.90 | 59.50 | 59.50 | 0.34% | 86,286,781 |
| Jan 22, 2026 | 63.50 | 65.00 | 58.50 | 59.30 | 59.30 | -2.95% | 164,497,500 |
| Jan 21, 2026 | 65.00 | 65.90 | 60.40 | 61.10 | 61.10 | -4.23% | 179,864,700 |
| Jan 20, 2026 | 57.00 | 63.80 | 56.50 | 63.80 | 63.80 | 10.00% | 153,670,900 |
| Jan 19, 2026 | 56.60 | 59.00 | 55.60 | 58.00 | 58.00 | 6.03% | 130,654,080 |
| Jan 16, 2026 | 58.00 | 59.20 | 53.40 | 54.70 | 54.70 | -3.19% | 154,583,263 |
| Jan 15, 2026 | 55.00 | 58.00 | 54.00 | 56.50 | 56.50 | 3.86% | 173,791,600 |
| Jan 14, 2026 | 53.50 | 56.50 | 52.30 | 54.40 | 54.40 | 4.62% | 204,251,714 |
| Jan 13, 2026 | 49.50 | 52.50 | 48.20 | 52.00 | 52.00 | 6.67% | 226,828,400 |
| Jan 12, 2026 | 48.10 | 50.10 | 48.05 | 48.75 | 48.75 | 7.03% | 153,881,500 |
| Jan 9, 2026 | 43.50 | 46.45 | 43.50 | 45.55 | 45.55 | 7.56% | 122,382,749 |
| Jan 8, 2026 | 42.95 | 44.60 | 42.25 | 42.35 | 42.35 | -2.19% | 31,588,024 |
| Jan 7, 2026 | 43.50 | 44.75 | 42.75 | 43.30 | 43.30 | - | 30,820,941 |
| Jan 6, 2026 | 42.20 | 43.80 | 41.80 | 43.30 | 43.30 | 2.73% | 27,398,750 |
| Jan 5, 2026 | 44.60 | 44.65 | 41.85 | 42.15 | 42.15 | -3.77% | 40,202,738 |
| Jan 2, 2026 | 42.90 | 44.80 | 42.80 | 43.80 | 43.80 | 3.55% | 60,936,100 |
| Dec 31, 2025 | 43.45 | 44.90 | 42.10 | 42.30 | 42.30 | -1.17% | 60,986,528 |
| Dec 30, 2025 | 42.00 | 43.80 | 41.90 | 42.80 | 42.80 | 4.65% | 90,594,588 |
| Dec 29, 2025 | 41.30 | 41.65 | 40.30 | 40.90 | 40.90 | 0.49% | 10,983,140 |
| Dec 26, 2025 | 40.90 | 41.30 | 40.30 | 40.70 | 40.70 | -0.49% | 10,168,286 |
| Dec 24, 2025 | 41.50 | 41.50 | 40.50 | 40.90 | 40.90 | -0.49% | 10,355,523 |
| Dec 23, 2025 | 42.90 | 42.95 | 41.05 | 41.10 | 41.10 | -2.72% | 17,039,451 |
| Dec 22, 2025 | 42.05 | 42.80 | 41.80 | 42.25 | 42.25 | 1.56% | 17,420,840 |
| Dec 19, 2025 | 41.40 | 42.00 | 40.95 | 41.60 | 41.60 | 1.59% | 17,420,470 |
| Dec 18, 2025 | 40.50 | 42.15 | 39.85 | 40.95 | 40.95 | 0.12% | 20,885,740 |
| Dec 17, 2025 | 41.50 | 42.40 | 40.35 | 40.90 | 40.90 | -1.80% | 28,897,140 |
| Dec 16, 2025 | 42.95 | 44.40 | 40.60 | 41.65 | 41.65 | -2.34% | 64,655,470 |
| Dec 15, 2025 | 41.25 | 43.30 | 41.05 | 42.65 | 42.65 | 0.35% | 29,077,770 |
| Dec 12, 2025 | 42.20 | 45.00 | 42.00 | 42.50 | 42.50 | 2.78% | 83,777,370 |
| Dec 11, 2025 | 41.30 | 43.10 | 41.05 | 41.35 | 41.35 | 1.22% | 53,569,300 |
| Dec 10, 2025 | 40.15 | 43.45 | 39.80 | 40.85 | 40.85 | 1.87% | 62,326,130 |
| Dec 9, 2025 | 39.55 | 40.20 | 38.55 | 40.10 | 40.10 | 2.82% | 23,422,000 |
| Dec 8, 2025 | 38.65 | 39.15 | 38.00 | 39.00 | 39.00 | 2.50% | 14,470,840 |
| Dec 5, 2025 | 37.80 | 38.25 | 37.60 | 38.05 | 38.05 | 0.93% | 6,739,766 |
| Dec 4, 2025 | 37.65 | 37.90 | 37.40 | 37.70 | 37.70 | 0.40% | 4,339,865 |
| Dec 3, 2025 | 37.85 | 38.20 | 37.40 | 37.55 | 37.55 | 0.67% | 8,887,597 |
| Dec 2, 2025 | 37.65 | 38.10 | 37.20 | 37.30 | 37.30 | -0.67% | 6,169,968 |
| Dec 1, 2025 | 38.60 | 38.85 | 37.55 | 37.55 | 37.55 | -2.47% | 7,335,239 |
| Nov 28, 2025 | 38.85 | 38.95 | 38.40 | 38.50 | 38.50 | -1.03% | 5,938,954 |
| Nov 27, 2025 | 39.20 | 39.70 | 38.80 | 38.90 | 38.90 | 0.78% | 11,248,580 |
| Nov 26, 2025 | 38.45 | 39.05 | 38.25 | 38.60 | 38.60 | 0.78% | 10,676,800 |
| Nov 25, 2025 | 38.05 | 38.40 | 37.60 | 38.30 | 38.30 | 2.68% | 8,163,132 |
| Nov 24, 2025 | 38.20 | 38.20 | 37.00 | 37.30 | 37.30 | -1.58% | 13,742,060 |