Apacer Technology Inc. (TPE:8271)
Taiwan
· Delayed Price · Currency is TWD 95.90
-3.00 (-3.03%)
At close: Dec 5, 2025
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,474,139 |
| 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% | 10,187,468 |
| 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% | 12,563,113 |
| 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 |
| Oct 1, 2025 | 72.50 | 72.80 | 70.60 | 71.00 | 71.00 | -2.07% | 5,181,533 |
| Sep 30, 2025 | 68.80 | 72.80 | 68.70 | 72.50 | 72.50 | 8.21% | 10,104,830 |
| Sep 26, 2025 | 67.70 | 67.90 | 66.30 | 67.00 | 67.00 | -1.47% | 1,806,525 |
| Sep 25, 2025 | 68.40 | 69.30 | 67.80 | 68.00 | 68.00 | -0.29% | 1,733,410 |
| Sep 24, 2025 | 68.40 | 68.60 | 66.20 | 68.20 | 68.20 | -0.15% | 3,005,031 |
| Sep 23, 2025 | 70.20 | 70.50 | 67.60 | 68.30 | 68.30 | -2.71% | 4,352,484 |
| Sep 22, 2025 | 69.00 | 72.00 | 68.50 | 70.20 | 70.20 | 2.18% | 8,665,620 |
| Sep 19, 2025 | 69.60 | 69.80 | 67.10 | 68.70 | 68.70 | -0.58% | 5,230,756 |
| Sep 18, 2025 | 69.00 | 71.00 | 68.80 | 69.10 | 69.10 | 1.17% | 12,013,340 |
| Sep 17, 2025 | 68.80 | 69.90 | 66.10 | 68.30 | 68.30 | 2.09% | 7,970,244 |
| Sep 16, 2025 | 68.30 | 68.30 | 65.30 | 66.90 | 66.90 | -2.90% | 6,823,576 |
| Sep 15, 2025 | 68.00 | 70.00 | 66.30 | 68.90 | 68.90 | 5.84% | 10,750,930 |
| Sep 12, 2025 | 65.50 | 67.80 | 64.50 | 65.10 | 65.10 | 1.56% | 4,678,098 |
| Sep 11, 2025 | 64.10 | 66.50 | 63.60 | 64.10 | 64.10 | -0.47% | 2,124,546 |
| Sep 10, 2025 | 64.20 | 65.90 | 63.60 | 64.40 | 64.40 | 0.47% | 2,047,370 |
| Sep 9, 2025 | 65.60 | 65.60 | 63.30 | 64.10 | 64.10 | -1.54% | 1,827,321 |
| Sep 8, 2025 | 67.30 | 69.80 | 64.30 | 65.10 | 65.10 | -0.46% | 5,658,904 |
| Sep 5, 2025 | 64.60 | 66.00 | 64.40 | 65.40 | 65.40 | 4.98% | 4,502,614 |
| Sep 4, 2025 | 63.90 | 64.70 | 62.20 | 62.30 | 62.30 | -1.58% | 1,137,820 |
| Sep 3, 2025 | 62.10 | 65.20 | 62.10 | 63.30 | 63.30 | 2.76% | 1,484,120 |
| Sep 2, 2025 | 62.80 | 63.10 | 61.00 | 61.60 | 61.60 | -0.65% | 866,257 |
| Sep 1, 2025 | 63.50 | 63.70 | 62.00 | 62.00 | 62.00 | -2.82% | 898,991 |
| Aug 29, 2025 | 64.10 | 65.60 | 63.80 | 63.80 | 63.80 | -0.31% | 1,373,400 |
| Aug 28, 2025 | 64.60 | 64.80 | 63.80 | 64.00 | 64.00 | -0.93% | 794,706 |
| Aug 27, 2025 | 64.40 | 64.90 | 64.00 | 64.60 | 64.60 | 0.94% | 1,328,898 |
| Aug 26, 2025 | 63.00 | 64.10 | 62.40 | 64.00 | 64.00 | 1.27% | 991,819 |
| Aug 25, 2025 | 64.00 | 64.50 | 63.10 | 63.20 | 63.20 | 0.16% | 1,573,364 |
| Aug 22, 2025 | 62.20 | 63.90 | 61.70 | 63.10 | 63.10 | 1.77% | 1,695,120 |
| Aug 21, 2025 | 60.60 | 62.40 | 60.60 | 62.00 | 62.00 | 2.31% | 996,294 |
| Aug 20, 2025 | 62.20 | 62.30 | 60.10 | 60.60 | 60.60 | -1.62% | 1,788,098 |
| Aug 19, 2025 | 61.80 | 62.10 | 60.90 | 61.60 | 61.60 | - | 815,598 |
| Aug 18, 2025 | 62.20 | 62.30 | 61.30 | 61.60 | 61.60 | -0.81% | 939,378 |
| Aug 15, 2025 | 62.60 | 62.60 | 60.50 | 62.10 | 62.10 | -1.11% | 1,577,075 |
| Aug 14, 2025 | 63.70 | 63.70 | 62.10 | 62.80 | 62.80 | -0.48% | 1,448,438 |
| Aug 13, 2025 | 66.30 | 66.30 | 63.00 | 63.10 | 63.10 | -1.71% | 3,753,362 |
| Aug 12, 2025 | 61.40 | 64.80 | 60.90 | 64.20 | 64.20 | 6.12% | 5,736,159 |
| Aug 11, 2025 | 60.50 | 60.70 | 59.20 | 60.50 | 60.50 | 1.34% | 1,723,810 |
| Aug 8, 2025 | 59.90 | 61.60 | 59.40 | 59.70 | 59.70 | 1.88% | 4,207,298 |
| Aug 7, 2025 | 58.30 | 59.80 | 57.40 | 58.60 | 58.60 | 6.35% | 3,252,711 |
| Aug 6, 2025 | 56.70 | 56.80 | 55.10 | 55.10 | 55.10 | -2.82% | 869,454 |
| Aug 5, 2025 | 56.50 | 57.10 | 56.00 | 56.70 | 56.70 | 1.25% | 1,123,297 |
| Aug 4, 2025 | 56.20 | 56.20 | 55.10 | 56.00 | 56.00 | -1.06% | 704,277 |
| Aug 1, 2025 | 56.50 | 57.90 | 56.10 | 56.60 | 56.60 | -2.25% | 1,223,633 |
| Jul 31, 2025 | 58.60 | 59.10 | 56.50 | 57.90 | 57.90 | 1.40% | 3,445,405 |
| Jul 30, 2025 | 56.70 | 57.50 | 55.20 | 57.10 | 57.10 | 1.24% | 2,510,453 |
| Jul 29, 2025 | 54.30 | 56.40 | 54.30 | 56.40 | 56.40 | 4.06% | 1,711,923 |
| Jul 28, 2025 | 54.30 | 55.50 | 54.20 | 54.20 | 54.20 | - | 850,554 |
| Jul 25, 2025 | 55.50 | 56.20 | 54.00 | 54.20 | 54.20 | -0.73% | 1,528,762 |
| Jul 24, 2025 | 54.00 | 54.70 | 53.80 | 54.60 | 54.60 | 1.11% | 689,726 |
| Jul 23, 2025 | 52.70 | 54.10 | 52.50 | 54.00 | 54.00 | 2.47% | 737,980 |
| Jul 22, 2025 | 53.50 | 53.70 | 52.30 | 52.70 | 52.70 | -0.94% | 471,569 |
| Jul 21, 2025 | 52.20 | 53.40 | 52.00 | 53.20 | 53.20 | 2.31% | 369,770 |
| Jul 18, 2025 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | -2.07% | 348,652 |
| Jul 17, 2025 | 52.30 | 53.40 | 52.10 | 53.10 | 53.10 | 1.92% | 705,344 |
| Jul 16, 2025 | 52.00 | 52.50 | 51.90 | 52.10 | 52.10 | 1.17% | 473,791 |
| Jul 15, 2025 | 51.10 | 51.50 | 50.80 | 51.50 | 51.50 | 0.39% | 201,639 |