Apacer Technology Inc. (TPE:8271)
Taiwan
· Delayed Price · Currency is TWD 218.00
-7.00 (-3.11%)
Apr 29, 2026, 1:30 PM CST
Apacer Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | - | -4.89% | 55,000 |
| Apr 28, 2026 | 219.50 | 225.00 | 215.00 | 225.00 | 225.00 | 6.64% | 972,448 |
| Apr 27, 2026 | 196.00 | 215.00 | 192.50 | 211.00 | 211.00 | 5.50% | 1,522,071 |
| Apr 24, 2026 | 213.50 | 213.50 | 200.00 | 200.00 | 200.00 | -9.91% | 1,825,476 |
| Apr 23, 2026 | 254.50 | 256.00 | 214.50 | 222.00 | 222.00 | -6.72% | 24,855,841 |
| Apr 22, 2026 | 228.00 | 238.00 | 225.00 | 238.00 | 238.00 | 9.93% | 11,157,545 |
| Apr 21, 2026 | 216.50 | 216.50 | 209.00 | 216.50 | 216.50 | 9.90% | 12,833,555 |
| Apr 20, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9.75% | 2,689,938 |
| Apr 17, 2026 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 9.79% | 6,360,734 |
| Apr 16, 2026 | 160.00 | 165.00 | 157.50 | 163.50 | 163.50 | 2.51% | 4,851,100 |
| Apr 15, 2026 | 164.50 | 165.00 | 157.00 | 159.50 | 159.50 | - | 6,475,157 |
| Apr 14, 2026 | 159.50 | 166.00 | 157.50 | 159.50 | 159.50 | 2.24% | 9,387,479 |
| Apr 13, 2026 | 162.00 | 164.00 | 154.00 | 156.00 | 156.00 | -5.17% | 8,563,073 |
| Apr 10, 2026 | 165.00 | 169.50 | 159.00 | 164.50 | 164.50 | 6.47% | 10,133,485 |
| Apr 9, 2026 | 155.50 | 160.00 | 150.50 | 154.50 | 154.50 | -0.64% | 7,993,157 |
| Apr 8, 2026 | 147.50 | 155.50 | 146.00 | 155.50 | 155.50 | 9.89% | 7,983,656 |
| Apr 7, 2026 | 157.00 | 160.00 | 138.00 | 141.50 | 141.50 | -2.75% | 13,029,369 |
| Apr 2, 2026 | 146.50 | 147.50 | 142.00 | 145.50 | 145.50 | 1.75% | 1,091,301 |
| Apr 1, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 10.00% | 956,089 |
| Mar 31, 2026 | 137.00 | 138.00 | 130.00 | 130.00 | 130.00 | -9.72% | 886,351 |
| Mar 30, 2026 | 137.50 | 148.00 | 137.50 | 144.00 | 144.00 | -0.35% | 886,889 |
| Mar 27, 2026 | 133.50 | 144.50 | 131.50 | 144.50 | 144.50 | -1.03% | 2,051,564 |
| Mar 26, 2026 | 155.00 | 158.50 | 146.00 | 146.00 | 146.00 | -8.75% | 1,225,970 |
| Mar 25, 2026 | 161.00 | 161.50 | 155.50 | 160.00 | 160.00 | 4.23% | 1,123,872 |
| Mar 24, 2026 | 170.00 | 170.00 | 153.00 | 153.50 | 153.50 | -9.44% | 1,805,093 |
| Mar 23, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -9.84% | 642,662 |
| Mar 20, 2026 | 210.00 | 210.00 | 188.00 | 188.00 | 188.00 | -9.83% | 2,242,636 |
| Mar 19, 2026 | 198.00 | 216.00 | 197.50 | 208.50 | 208.50 | 1.96% | 4,689,433 |
| Mar 18, 2026 | 194.00 | 204.50 | 192.00 | 204.50 | 204.50 | 9.95% | 4,294,072 |
| Mar 17, 2026 | 186.00 | 206.50 | 186.00 | 186.00 | 186.00 | -2.36% | 6,937,646 |
| Mar 16, 2026 | 189.00 | 190.50 | 185.00 | 190.50 | 190.50 | 9.80% | 14,527,600 |
| Mar 13, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 9.81% | 2,444,168 |
| Mar 12, 2026 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 9.72% | 19,277,310 |
| Mar 11, 2026 | 137.50 | 144.00 | 133.50 | 144.00 | 144.00 | 9.92% | 18,572,540 |
| Mar 10, 2026 | 126.00 | 133.50 | 124.50 | 131.00 | 131.00 | 7.38% | 19,574,230 |
| 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% | 9,846,383 |
| 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% | 6,035,838 |
| 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% | 13,528,760 |
| 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% | 11,632,970 |
| 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% | 15,928,780 |
| Jan 29, 2026 | 123.00 | 126.00 | 117.50 | 119.50 | 119.50 | -1.24% | 11,852,920 |
| Jan 28, 2026 | 119.50 | 125.00 | 118.00 | 121.00 | 121.00 | 2.98% | 12,941,730 |
| 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% | 7,934,279 |
| Jan 23, 2026 | 118.50 | 120.00 | 111.50 | 112.00 | 112.00 | -5.08% | 12,080,880 |
| 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% | 10,613,390 |
| Jan 20, 2026 | 125.50 | 130.00 | 124.00 | 129.50 | 129.50 | -1.52% | 7,847,690 |
| Jan 19, 2026 | 134.00 | 141.50 | 129.50 | 131.50 | 131.50 | 1.54% | 24,186,930 |
| Jan 16, 2026 | 123.50 | 130.00 | 122.00 | 129.50 | 129.50 | 7.02% | 13,388,950 |
| 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% | 17,524,280 |
| Jan 12, 2026 | 136.00 | 138.50 | 128.50 | 132.00 | 132.00 | 2.72% | 24,943,810 |
| Jan 9, 2026 | 130.00 | 133.50 | 116.00 | 128.50 | 128.50 | 1.18% | 54,434,440 |
| Jan 8, 2026 | 119.50 | 128.00 | 114.50 | 127.00 | 127.00 | 6.28% | 39,111,640 |
| 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% | 10,347,940 |
| 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% | 37,160,300 |
| 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 |