Ace Pillar Co., Ltd. (TPE:8374)
Taiwan
· Delayed Price · Currency is TWD 91.60
+8.30 (9.96%)
At close: Dec 5, 2025
Ace Pillar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.50 | 91.60 | 87.50 | 91.60 | 91.60 | 9.96% | 2,671,814 |
| Dec 4, 2025 | 81.50 | 83.30 | 81.50 | 83.30 | 83.30 | 9.89% | 633,468 |
| Dec 3, 2025 | 75.30 | 78.50 | 75.30 | 75.80 | 75.80 | 2.43% | 396,166 |
| Dec 2, 2025 | 75.50 | 76.00 | 74.00 | 74.00 | 74.00 | -1.99% | 202,028 |
| Dec 1, 2025 | 77.80 | 77.80 | 75.10 | 75.50 | 75.50 | -2.71% | 236,310 |
| Nov 28, 2025 | 77.90 | 79.00 | 77.00 | 77.60 | 77.60 | -0.26% | 185,683 |
| Nov 27, 2025 | 80.00 | 80.20 | 77.50 | 77.80 | 77.80 | -1.52% | 163,275 |
| Nov 26, 2025 | 76.80 | 80.50 | 76.80 | 79.00 | 79.00 | 3.00% | 323,420 |
| Nov 25, 2025 | 77.30 | 78.60 | 76.60 | 76.70 | 76.70 | 0.52% | 154,879 |
| Nov 24, 2025 | 76.30 | 76.70 | 75.30 | 76.30 | 76.30 | 2.42% | 168,572 |
| Nov 21, 2025 | 76.80 | 77.30 | 74.50 | 74.50 | 74.50 | -5.22% | 231,937 |
| Nov 20, 2025 | 78.00 | 80.70 | 76.40 | 78.60 | 78.60 | 3.29% | 312,980 |
| Nov 19, 2025 | 75.30 | 77.30 | 74.60 | 76.10 | 76.10 | 0.26% | 340,609 |
| Nov 18, 2025 | 78.70 | 78.70 | 75.30 | 75.90 | 75.90 | -3.92% | 415,094 |
| Nov 17, 2025 | 79.20 | 80.50 | 79.00 | 79.00 | 79.00 | -0.25% | 249,333 |
| Nov 14, 2025 | 81.40 | 81.40 | 79.10 | 79.20 | 79.20 | -3.18% | 267,151 |
| Nov 13, 2025 | 85.80 | 85.80 | 81.50 | 81.80 | 81.80 | -3.31% | 388,942 |
| Nov 12, 2025 | 84.50 | 85.40 | 84.50 | 84.60 | 84.60 | 0.48% | 144,459 |
| Nov 11, 2025 | 84.10 | 87.00 | 84.10 | 84.20 | 84.20 | -0.47% | 365,645 |
| Nov 10, 2025 | 85.90 | 88.00 | 84.10 | 84.60 | 84.60 | 0.83% | 318,911 |
| Nov 7, 2025 | 86.70 | 86.70 | 83.90 | 83.90 | 83.90 | -3.56% | 228,081 |
| Nov 6, 2025 | 85.50 | 87.00 | 84.70 | 87.00 | 87.00 | 2.96% | 163,317 |
| Nov 5, 2025 | 84.80 | 86.00 | 83.60 | 84.50 | 84.50 | -1.74% | 271,594 |
| Nov 4, 2025 | 88.70 | 89.90 | 86.00 | 86.00 | 86.00 | -2.93% | 434,365 |
| Nov 3, 2025 | 88.90 | 89.40 | 88.00 | 88.60 | 88.60 | -0.34% | 211,430 |
| Oct 31, 2025 | 88.30 | 89.70 | 88.30 | 88.90 | 88.90 | 0.45% | 223,638 |
| Oct 30, 2025 | 90.80 | 90.80 | 88.10 | 88.50 | 88.50 | -1.99% | 326,876 |
| Oct 29, 2025 | 91.70 | 92.00 | 90.10 | 90.30 | 90.30 | -1.42% | 283,337 |
| Oct 28, 2025 | 92.00 | 93.30 | 91.00 | 91.60 | 91.60 | 0.66% | 246,953 |
| Oct 27, 2025 | 90.50 | 91.80 | 90.30 | 91.00 | 91.00 | 0.22% | 368,497 |
| Oct 23, 2025 | 91.10 | 91.40 | 90.30 | 90.80 | 90.80 | -1.63% | 171,890 |
| Oct 22, 2025 | 92.20 | 94.20 | 92.20 | 92.30 | 92.30 | - | 292,119 |
| Oct 21, 2025 | 91.80 | 95.50 | 91.80 | 92.30 | 92.30 | 2.33% | 924,130 |
| Oct 20, 2025 | 91.30 | 91.30 | 88.80 | 90.20 | 90.20 | 0.67% | 209,441 |
| Oct 17, 2025 | 91.80 | 91.80 | 89.60 | 89.60 | 89.60 | -1.86% | 250,295 |
| Oct 16, 2025 | 91.10 | 92.30 | 90.60 | 91.30 | 91.30 | 0.55% | 184,208 |
| Oct 15, 2025 | 90.20 | 90.80 | 89.50 | 90.80 | 90.80 | 0.89% | 257,821 |
| Oct 14, 2025 | 93.70 | 94.40 | 90.00 | 90.00 | 90.00 | -3.23% | 448,276 |
| Oct 13, 2025 | 89.20 | 93.90 | 89.10 | 93.00 | 93.00 | -2.72% | 319,332 |
| Oct 9, 2025 | 98.00 | 98.10 | 95.60 | 95.60 | 95.60 | -1.24% | 238,136 |
| Oct 8, 2025 | 97.60 | 97.90 | 96.00 | 96.80 | 96.80 | -0.72% | 241,423 |
| Oct 7, 2025 | 99.00 | 99.20 | 97.50 | 97.50 | 97.50 | 0.21% | 327,007 |
| Oct 3, 2025 | 98.40 | 99.80 | 97.00 | 97.30 | 97.30 | -0.31% | 355,515 |
| Oct 2, 2025 | 96.80 | 99.90 | 95.10 | 97.60 | 97.60 | 1.56% | 621,285 |
| Oct 1, 2025 | 98.80 | 99.60 | 96.10 | 96.10 | 96.10 | -1.94% | 295,675 |
| Sep 30, 2025 | 97.30 | 98.00 | 95.00 | 98.00 | 98.00 | 2.51% | 268,026 |
| Sep 26, 2025 | 99.00 | 99.00 | 95.50 | 95.60 | 95.60 | -4.40% | 711,121 |
| Sep 25, 2025 | 98.10 | 102.00 | 98.10 | 100.00 | 100.00 | 2.56% | 1,069,725 |
| Sep 24, 2025 | 100.00 | 101.00 | 97.00 | 97.50 | 97.50 | -2.01% | 910,691 |
| Sep 23, 2025 | 103.00 | 103.00 | 98.10 | 99.50 | 99.50 | -2.45% | 896,990 |
| Sep 22, 2025 | 102.00 | 104.00 | 101.50 | 102.00 | 102.00 | 0.99% | 490,097 |
| Sep 19, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 355,273 |
| Sep 18, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 347,846 |
| Sep 17, 2025 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | - | 387,765 |
| Sep 16, 2025 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 402,020 |
| Sep 15, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | -2.42% | 509,786 |
| Sep 12, 2025 | 105.00 | 108.50 | 103.00 | 103.50 | 103.50 | 0.49% | 1,170,855 |
| Sep 11, 2025 | 108.50 | 109.00 | 103.00 | 103.00 | 103.00 | -4.63% | 857,426 |
| Sep 10, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 1,024,915 |
| Sep 9, 2025 | 105.00 | 110.50 | 105.00 | 109.00 | 109.00 | 4.31% | 2,139,574 |
| Sep 8, 2025 | 105.00 | 105.00 | 102.00 | 104.50 | 104.50 | 0.48% | 632,822 |
| Sep 5, 2025 | 104.50 | 105.50 | 103.50 | 104.00 | 104.00 | 0.97% | 532,298 |
| Sep 4, 2025 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | -2.37% | 864,223 |
| Sep 3, 2025 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 1,077,893 |
| Sep 2, 2025 | 111.00 | 112.00 | 104.50 | 106.50 | 106.50 | -2.29% | 1,179,184 |
| Sep 1, 2025 | 114.00 | 115.00 | 107.50 | 109.00 | 109.00 | -4.80% | 1,555,874 |
| Aug 29, 2025 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | - | 1,717,063 |
| Aug 28, 2025 | 114.50 | 116.00 | 112.50 | 114.50 | 114.50 | -0.43% | 1,895,786 |
| Aug 27, 2025 | 119.00 | 121.00 | 114.00 | 115.00 | 115.00 | -2.95% | 7,720,632 |
| Aug 26, 2025 | 111.00 | 121.50 | 111.00 | 118.50 | 118.50 | 6.76% | 17,185,630 |
| Aug 25, 2025 | 104.50 | 111.00 | 104.50 | 111.00 | 111.00 | 9.90% | 3,036,946 |
| Aug 22, 2025 | 103.50 | 104.50 | 101.00 | 101.00 | 101.00 | -2.42% | 1,152,430 |
| Aug 21, 2025 | 104.00 | 109.50 | 103.00 | 103.50 | 103.50 | 0.49% | 1,876,435 |
| Aug 20, 2025 | 108.50 | 109.00 | 102.50 | 103.00 | 103.00 | -4.19% | 1,361,618 |
| Aug 19, 2025 | 113.00 | 113.00 | 107.00 | 107.50 | 107.50 | -4.87% | 2,135,311 |
| Aug 18, 2025 | 112.00 | 115.00 | 110.50 | 113.00 | 113.00 | 0.89% | 3,285,265 |
| Aug 15, 2025 | 107.50 | 113.00 | 106.00 | 112.00 | 112.00 | 5.66% | 3,456,534 |
| Aug 14, 2025 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -2.30% | 2,122,846 |
| Aug 13, 2025 | 107.50 | 114.00 | 107.00 | 108.50 | 108.50 | 1.88% | 8,282,887 |
| Aug 12, 2025 | 106.00 | 106.50 | 104.00 | 106.50 | 106.50 | 0.47% | 1,386,497 |
| Aug 11, 2025 | 106.00 | 109.00 | 104.50 | 106.00 | 106.00 | - | 3,971,748 |
| Aug 8, 2025 | 100.50 | 109.00 | 100.50 | 106.00 | 106.00 | 6.00% | 6,171,605 |
| Aug 7, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 619,448 |
| Aug 6, 2025 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -1.95% | 611,018 |
| Aug 5, 2025 | 104.00 | 104.50 | 101.00 | 102.50 | 102.50 | 1.49% | 2,083,880 |
| Aug 4, 2025 | 96.00 | 103.00 | 95.40 | 101.00 | 101.00 | 4.45% | 2,515,965 |
| Aug 1, 2025 | 93.80 | 97.50 | 93.60 | 96.70 | 96.70 | 0.21% | 520,468 |
| Jul 31, 2025 | 98.90 | 98.90 | 96.50 | 96.50 | 96.50 | -1.53% | 454,190 |
| Jul 30, 2025 | 98.20 | 99.30 | 95.50 | 98.00 | 98.00 | 0.82% | 642,508 |
| Jul 29, 2025 | 99.50 | 100.50 | 96.50 | 97.20 | 97.20 | -1.82% | 1,019,451 |
| Jul 28, 2025 | 100.00 | 100.50 | 99.00 | 99.00 | 99.00 | -0.30% | 783,543 |
| Jul 25, 2025 | 101.50 | 102.00 | 99.10 | 99.30 | 99.30 | -2.65% | 1,349,501 |
| Jul 24, 2025 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | -2.39% | 3,261,221 |
| Jul 23, 2025 | 100.00 | 109.50 | 99.50 | 104.50 | 104.50 | 4.50% | 12,507,630 |
| Jul 22, 2025 | 102.00 | 102.50 | 97.80 | 100.00 | 100.00 | -0.99% | 2,155,579 |
| Jul 21, 2025 | 102.50 | 105.00 | 100.50 | 101.00 | 101.00 | -1.46% | 8,198,464 |
| Jul 18, 2025 | 96.50 | 102.50 | 96.50 | 102.50 | 102.50 | 9.63% | 5,873,905 |
| Jul 17, 2025 | 91.90 | 94.30 | 91.50 | 93.50 | 93.50 | 2.41% | 685,118 |
| Jul 16, 2025 | 91.80 | 92.90 | 91.30 | 91.30 | 91.30 | 0.22% | 265,875 |
| Jul 15, 2025 | 91.50 | 92.20 | 91.00 | 91.10 | 91.10 | -0.11% | 196,516 |