Apacer Technology Inc. (TPE:8271)
Taiwan
· Delayed Price · Currency is TWD 122.00
+1.00 (0.83%)
At close: Mar 9, 2026
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.00 | 123.00 | 111.50 | 122.00 | 122.00 | 0.83% | 8,222,783 |
| Mar 6, 2026 | 117.00 | 124.00 | 114.50 | 121.00 | 121.00 | 4.31% | 9,827,661 |
| Mar 5, 2026 | 113.00 | 117.00 | 112.50 | 116.00 | 116.00 | 8.41% | 5,146,513 |
| Mar 4, 2026 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | -5.31% | 3,474,740 |
| Mar 3, 2026 | 120.00 | 121.00 | 111.50 | 113.00 | 113.00 | -5.44% | 4,955,085 |
| Mar 2, 2026 | 115.50 | 122.50 | 114.50 | 119.50 | 119.50 | -1.65% | 4,451,466 |
| Feb 26, 2026 | 122.00 | 124.00 | 118.00 | 121.50 | 121.50 | 1.67% | 6,903,518 |
| Feb 25, 2026 | 122.50 | 122.50 | 117.00 | 119.50 | 119.50 | -2.45% | 5,592,772 |
| Feb 24, 2026 | 119.00 | 123.00 | 117.00 | 122.50 | 122.50 | 1.24% | 5,777,116 |
| Feb 23, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 2.54% | 8,411,547 |
| Feb 11, 2026 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 0.85% | 5,997,621 |
| Feb 10, 2026 | 123.50 | 125.00 | 116.50 | 117.00 | 117.00 | -5.26% | 13,503,600 |
| Feb 9, 2026 | 122.50 | 123.50 | 121.00 | 123.50 | 123.50 | 9.78% | 9,603,062 |
| Feb 6, 2026 | 110.00 | 112.50 | 108.50 | 112.50 | 112.50 | 9.76% | 11,632,973 |
| Feb 5, 2026 | 103.00 | 106.00 | 101.00 | 102.50 | 102.50 | -3.76% | 3,202,043 |
| Feb 4, 2026 | 104.00 | 108.00 | 104.00 | 106.50 | 106.50 | 0.47% | 4,038,017 |
| Feb 3, 2026 | 116.00 | 116.50 | 104.50 | 106.00 | 106.00 | -5.36% | 8,478,077 |
| Feb 2, 2026 | 119.00 | 119.50 | 111.50 | 112.00 | 112.00 | -9.31% | 7,491,709 |
| Jan 30, 2026 | 120.00 | 127.50 | 118.00 | 123.50 | 123.50 | 3.35% | 15,928,782 |
| Jan 29, 2026 | 123.00 | 126.00 | 117.50 | 119.50 | 119.50 | -1.24% | 11,852,928 |
| Jan 28, 2026 | 119.50 | 125.00 | 118.00 | 121.00 | 121.00 | 2.98% | 12,941,733 |
| Jan 27, 2026 | 117.00 | 118.50 | 113.00 | 117.50 | 117.50 | 0.86% | 6,708,224 |
| Jan 26, 2026 | 114.50 | 119.00 | 113.00 | 116.50 | 116.50 | 4.02% | 7,908,976 |
| Jan 23, 2026 | 118.50 | 120.00 | 111.50 | 112.00 | 112.00 | -5.08% | 12,080,881 |
| Jan 22, 2026 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | -0.42% | 8,477,238 |
| Jan 21, 2026 | 128.00 | 131.00 | 118.00 | 118.50 | 118.50 | -8.49% | 10,613,399 |
| Jan 20, 2026 | 125.50 | 130.00 | 124.00 | 129.50 | 129.50 | -1.52% | 7,836,599 |
| Jan 19, 2026 | 134.00 | 141.50 | 129.50 | 131.50 | 131.50 | 1.54% | 24,186,938 |
| Jan 16, 2026 | 123.50 | 130.00 | 122.00 | 129.50 | 129.50 | 7.02% | 13,388,954 |
| Jan 15, 2026 | 120.50 | 122.50 | 119.00 | 121.00 | 121.00 | -1.22% | 5,017,226 |
| Jan 14, 2026 | 123.00 | 124.50 | 120.50 | 122.50 | 122.50 | -1.61% | 6,927,891 |
| Jan 13, 2026 | 131.00 | 131.50 | 123.00 | 124.50 | 124.50 | -5.68% | 17,524,287 |
| Jan 12, 2026 | 136.00 | 138.50 | 128.50 | 132.00 | 132.00 | 2.72% | 24,943,814 |
| Jan 9, 2026 | 130.00 | 133.50 | 116.00 | 128.50 | 128.50 | 1.18% | 54,434,445 |
| Jan 8, 2026 | 119.50 | 128.00 | 114.50 | 127.00 | 127.00 | 6.28% | 39,111,648 |
| Jan 7, 2026 | 115.50 | 123.00 | 115.00 | 119.50 | 119.50 | 6.70% | 42,659,440 |
| Jan 6, 2026 | 109.50 | 114.00 | 107.00 | 112.00 | 112.00 | 2.28% | 10,347,941 |
| Jan 5, 2026 | 117.00 | 118.00 | 109.00 | 109.50 | 109.50 | -3.10% | 10,166,260 |
| Jan 2, 2026 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | - | 12,014,770 |
| Dec 31, 2025 | 111.00 | 116.00 | 108.50 | 113.00 | 113.00 | 4.15% | 37,085,570 |
| Dec 30, 2025 | 99.50 | 108.50 | 99.30 | 108.50 | 108.50 | 9.71% | 16,721,220 |
| Dec 29, 2025 | 100.00 | 100.50 | 97.50 | 98.90 | 98.90 | -1.59% | 4,816,036 |
| Dec 26, 2025 | 101.50 | 103.00 | 100.00 | 100.50 | 100.50 | 0.50% | 7,542,112 |
| Dec 24, 2025 | 96.80 | 101.00 | 95.20 | 100.00 | 100.00 | 3.52% | 10,971,620 |
| Dec 23, 2025 | 99.20 | 99.30 | 96.10 | 96.60 | 96.60 | -2.62% | 5,429,836 |
| Dec 22, 2025 | 99.50 | 102.00 | 98.70 | 99.20 | 99.20 | 1.74% | 12,732,300 |
| Dec 19, 2025 | 97.00 | 99.20 | 94.30 | 97.50 | 97.50 | 4.06% | 18,337,910 |
| Dec 18, 2025 | 94.50 | 96.60 | 92.50 | 93.70 | 93.70 | 0.75% | 10,736,360 |
| Dec 17, 2025 | 90.60 | 94.90 | 90.60 | 93.00 | 93.00 | 2.99% | 4,531,026 |
| Dec 16, 2025 | 92.00 | 93.00 | 89.50 | 90.30 | 90.30 | -3.01% | 2,983,461 |
| Dec 15, 2025 | 90.80 | 95.80 | 89.20 | 93.10 | 93.10 | 0.11% | 4,998,041 |
| Dec 12, 2025 | 92.10 | 94.50 | 91.50 | 93.00 | 93.00 | 1.31% | 3,433,827 |
| Dec 11, 2025 | 93.30 | 95.10 | 91.20 | 91.80 | 91.80 | -1.40% | 4,229,821 |
| Dec 10, 2025 | 96.70 | 96.90 | 93.00 | 93.10 | 93.10 | -3.02% | 4,335,032 |
| Dec 9, 2025 | 96.50 | 97.30 | 94.20 | 96.00 | 96.00 | - | 4,656,336 |
| Dec 8, 2025 | 96.10 | 98.10 | 95.60 | 96.00 | 96.00 | 0.10% | 5,692,553 |
| Dec 5, 2025 | 96.70 | 97.40 | 95.20 | 95.90 | 95.90 | -3.03% | 8,075,510 |
| Dec 4, 2025 | 99.10 | 100.50 | 96.30 | 98.90 | 98.90 | 0.30% | 6,501,639 |
| Dec 3, 2025 | 101.50 | 103.00 | 98.60 | 98.60 | 98.60 | -1.40% | 7,281,425 |
| Dec 2, 2025 | 98.00 | 103.00 | 97.70 | 100.00 | 100.00 | 3.31% | 7,878,288 |
| Dec 1, 2025 | 99.00 | 99.10 | 96.40 | 96.80 | 96.80 | -3.20% | 4,597,890 |
| Nov 28, 2025 | 97.50 | 102.00 | 96.20 | 100.00 | 100.00 | 3.31% | 10,187,460 |
| Nov 27, 2025 | 97.10 | 98.20 | 96.10 | 96.80 | 96.80 | 0.94% | 4,296,027 |
| Nov 26, 2025 | 99.90 | 102.00 | 95.00 | 95.90 | 95.90 | -4.58% | 8,446,366 |
| Nov 25, 2025 | 100.00 | 102.50 | 97.60 | 100.50 | 100.50 | 6.46% | 12,563,110 |
| Nov 24, 2025 | 96.40 | 96.50 | 94.00 | 94.40 | 94.40 | -1.46% | 4,548,236 |
| Nov 21, 2025 | 97.70 | 99.10 | 93.90 | 95.80 | 95.80 | -6.08% | 6,278,164 |
| Nov 20, 2025 | 106.00 | 107.00 | 99.60 | 102.00 | 102.00 | 0.99% | 9,969,891 |
| Nov 19, 2025 | 106.00 | 107.00 | 100.50 | 101.00 | 101.00 | -6.05% | 7,051,488 |
| Nov 18, 2025 | 107.50 | 113.00 | 107.00 | 107.50 | 107.50 | -1.38% | 12,953,190 |
| Nov 17, 2025 | 118.50 | 122.50 | 108.50 | 109.00 | 109.00 | -4.39% | 23,215,590 |
| Nov 14, 2025 | 114.00 | 116.50 | 110.50 | 114.00 | 114.00 | -2.98% | 7,975,974 |
| Nov 13, 2025 | 121.00 | 126.00 | 116.50 | 117.50 | 117.50 | -3.69% | 19,539,190 |
| Nov 12, 2025 | 124.00 | 128.00 | 121.50 | 122.00 | 122.00 | -0.41% | 33,675,500 |
| Nov 11, 2025 | 119.00 | 128.00 | 118.50 | 122.50 | 122.50 | 5.15% | 44,075,510 |
| Nov 10, 2025 | 113.50 | 116.50 | 111.00 | 116.50 | 116.50 | 9.91% | 25,736,340 |
| Nov 7, 2025 | 96.60 | 106.00 | 96.60 | 106.00 | 106.00 | 9.84% | 19,677,840 |
| Nov 6, 2025 | 97.50 | 101.50 | 95.50 | 96.50 | 96.50 | 1.90% | 11,105,980 |
| Nov 5, 2025 | 89.10 | 96.90 | 87.80 | 94.70 | 94.70 | -0.73% | 8,149,560 |
| Nov 4, 2025 | 104.00 | 105.00 | 95.40 | 95.40 | 95.40 | -10.00% | 12,022,640 |
| Nov 3, 2025 | 104.50 | 108.00 | 104.50 | 106.00 | 106.00 | 2.42% | 2,393,292 |
| Oct 31, 2025 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | -0.96% | 1,440,419 |
| Oct 30, 2025 | 105.00 | 107.50 | 103.50 | 104.50 | 104.50 | - | 1,656,535 |
| Oct 29, 2025 | 103.50 | 104.50 | 101.00 | 104.50 | 104.50 | 0.97% | 2,853,567 |
| Oct 28, 2025 | 113.00 | 113.00 | 103.50 | 103.50 | 103.50 | -10.00% | 4,101,491 |
| Oct 27, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 5.02% | 3,761,716 |
| Oct 23, 2025 | 106.50 | 109.50 | 106.00 | 109.50 | 109.50 | 1.39% | 1,521,552 |
| Oct 22, 2025 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | -1.37% | 1,701,252 |
| Oct 21, 2025 | 109.50 | 109.50 | 103.50 | 109.50 | 109.50 | 1.39% | 3,482,870 |
| Oct 20, 2025 | 112.00 | 112.50 | 107.00 | 108.00 | 108.00 | -4.85% | 6,132,603 |
| Oct 17, 2025 | 111.50 | 117.50 | 111.00 | 113.50 | 113.50 | 0.89% | 45,538,660 |
| Oct 16, 2025 | 105.50 | 112.50 | 103.50 | 112.50 | 112.50 | 9.76% | 54,061,050 |
| Oct 15, 2025 | 94.70 | 102.50 | 91.90 | 102.50 | 102.50 | 9.51% | 27,681,100 |
| Oct 14, 2025 | 95.30 | 100.50 | 92.50 | 93.60 | 93.60 | 1.19% | 49,085,870 |
| Oct 13, 2025 | 81.10 | 93.50 | 81.00 | 92.50 | 92.50 | 8.82% | 54,215,960 |
| Oct 9, 2025 | 77.70 | 85.00 | 76.20 | 85.00 | 85.00 | 9.96% | 15,031,000 |
| Oct 8, 2025 | 75.10 | 77.90 | 74.30 | 77.30 | 77.30 | 2.52% | 14,632,680 |
| Oct 7, 2025 | 73.00 | 75.70 | 72.60 | 75.40 | 75.40 | 4.00% | 8,052,673 |
| Oct 3, 2025 | 71.60 | 73.00 | 71.40 | 72.50 | 72.50 | 0.69% | 3,381,815 |
| Oct 2, 2025 | 73.70 | 76.40 | 72.00 | 72.00 | 72.00 | 1.41% | 13,016,210 |