Skip to main content
AcSiP Technology Corp. (TPEX:6403)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5.00
-0.48 (-8.76%)
Jan 6, 2026, 2:57 PM CST

AcSiP Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20265.485.784.975.005.00-8.76%584,167
Jan 5, 20265.426.205.005.485.485.38%740,939
Jan 2, 20265.445.685.075.205.20-1.89%200,299
Dec 31, 20255.225.475.005.305.30-3.11%265,055
Dec 30, 20255.355.484.995.475.471.30%299,430
Dec 29, 20255.906.015.025.405.40-8.16%637,684
Dec 26, 20256.506.505.595.885.88-9.54%374,297
Dec 24, 20257.907.905.556.506.50-18.14%964,145
Dec 23, 20257.658.367.307.947.948.77%132,438
Dec 22, 20258.298.297.157.307.30-11.94%393,180
Dec 19, 20259.469.477.908.298.29-12.37%294,903
Dec 18, 20258.3511.008.009.469.4615.37%188,584
Dec 17, 202510.5010.557.998.208.20-25.45%716,236
Dec 16, 202515.0015.009.7111.0011.00-29.49%827,799
Dec 15, 202516.6016.6015.0515.6015.60-6.02%50,644
Dec 12, 202515.9016.6015.9016.6016.60-442
Dec 11, 202516.6516.6515.9016.6016.60-18,710
Dec 10, 202515.8516.6515.3016.6016.604.73%56,805
Dec 9, 202516.0016.0015.2015.8515.85-0.94%12,341
Dec 8, 202516.0016.0015.2516.0016.00-20,114
Dec 5, 202516.1016.1015.3016.0016.00-0.62%7,376
Dec 4, 202516.4016.4015.0016.1016.10-1.83%35,505
Dec 3, 202516.6016.6015.7516.4016.40-1.20%44,284
Dec 2, 202516.9516.9515.4516.6016.60-2.06%93,934
Dec 1, 202516.5017.8016.2016.9516.95-14.13%96,093
Nov 19, 202518.2819.7618.2319.7419.742.87%64,207
Nov 18, 202518.4019.2118.2619.1919.19-0.12%13,370
Nov 17, 202518.4220.1018.4019.2119.214.28%36,182
Nov 14, 202519.7919.7918.0718.4218.42-6.88%29,180
Nov 13, 202519.8319.8618.1619.7919.79-0.24%46,586
Nov 12, 202519.1920.1018.1619.8319.833.36%38,123
Nov 11, 202519.4320.3118.2619.1919.19-5.53%90,002
Nov 10, 202520.3120.4619.4520.3120.311.19%15,748
Nov 7, 202519.4820.4619.4820.0720.07-0.24%4,789
Nov 6, 202520.3120.4619.3120.1220.12-0.82%33,504
Nov 5, 202519.3621.1219.1220.2920.294.82%37,921
Nov 4, 202521.0321.0318.4019.3619.36-8.37%45,466
Nov 3, 202520.3621.7918.8821.1221.123.76%119,394
Oct 31, 202518.7121.2418.2820.3620.367.98%177,125
Oct 30, 202519.5719.5917.5218.8518.85-3.66%114,072
Oct 29, 202519.8619.8617.0919.5719.57-1.45%170,152
Oct 28, 202520.0721.5118.1619.8619.86-5.78%160,738
Oct 27, 202521.0822.8718.2621.0821.08-4.65%270,501
Oct 23, 202521.8623.1117.9522.1022.101.09%346,385
Oct 22, 202521.3422.7520.3121.8621.867.52%48,031
Oct 21, 202522.7523.8519.5720.3420.34-14.73%180,274
Oct 20, 202519.7126.4118.7623.8523.8521.86%225,102
Oct 17, 202519.5719.6218.7319.5719.57-2,042
Oct 16, 202519.7119.7617.9219.5719.57-0.73%22,319
Oct 15, 202519.9520.0718.2819.7119.71-1.20%66,031
Oct 14, 202521.1221.1218.9319.9519.95-5.65%35,797
Oct 13, 202521.0321.5319.5221.1521.15-1.77%61,682
Oct 9, 202521.7221.7220.7921.5321.53-0.11%6,894
Oct 8, 202521.7221.7220.0721.5521.55-0.88%13,705
Oct 7, 202520.8122.8720.8121.7521.74-0.43%33,709
Oct 3, 202520.9121.8420.8621.8421.84-11,229
Oct 2, 202521.7521.9620.8121.8421.841.67%50,863
Oct 1, 202521.6521.7220.6721.4821.48-0.56%30,308
Sep 30, 202522.0822.0819.8821.6021.60-2.16%40,946
Sep 26, 202521.5822.6321.2022.0822.082.32%20,668
Sep 25, 202521.6722.7520.5521.5821.58-0.77%49,253
Sep 24, 202521.1522.0820.2621.7521.742.94%69,576
Sep 23, 202521.7722.8419.5521.1221.12-2.96%147,257
Sep 22, 202520.1023.1620.0721.7721.773.17%216,288
Sep 19, 202518.8521.7918.8521.1021.107.03%169,589
Sep 18, 202520.1921.2418.1819.7119.71-6.78%115,716
Sep 17, 202521.2721.2918.4021.1521.15-0.56%69,649
Sep 16, 202518.4021.6318.4021.2721.2710.28%82,798
Sep 15, 202518.5920.1217.5919.2819.28-0.86%128,626
Sep 12, 202520.0221.0317.5619.4519.45-5.79%86,451
Sep 11, 202519.7121.6319.1220.6520.654.73%134,667
Sep 10, 202518.5420.3618.5419.7119.711.35%50,136
Sep 9, 202521.4321.8618.6219.4519.45-10.84%189,310
Sep 8, 202519.5523.4219.1221.8221.8211.48%177,783
Sep 5, 202518.7320.0518.4019.5719.574.46%113,646
Sep 4, 202517.0419.3616.2718.7318.739.95%67,829
Sep 3, 202517.5217.5216.2717.0417.04-2.72%15,379
Sep 2, 202518.3818.3816.7817.5217.52-4.69%11,856
Sep 1, 202518.7119.3317.7118.3818.38-1.79%72,940
Aug 29, 202518.0418.9717.8018.7118.71-1.39%37,369
Aug 28, 202517.1618.9716.3218.9718.9710.28%85,875
Aug 27, 202517.0617.2116.3717.2117.201.55%26,226
Aug 26, 202517.1617.1616.2516.9416.94-1.25%18,612
Aug 25, 202517.1317.2116.3717.1617.160.14%23,441
Aug 22, 202516.7817.5916.3517.1317.13-2.45%46,585
Aug 21, 202515.3219.2115.3217.5617.5614.66%120,078
Aug 20, 202515.8215.8914.5815.3215.32-6.29%35,348
Aug 19, 202515.5616.5814.9416.3516.344.91%70,849
Aug 18, 202516.5116.5114.7015.5815.58-5.64%61,631
Aug 15, 202517.2817.3214.8216.5116.51-4.42%54,754
Aug 14, 202518.1618.9716.4617.2817.28-8.94%63,760
Aug 13, 202514.5518.9714.1518.9718.9731.24%109,129
Aug 12, 202514.8914.8913.8414.4614.46-2.89%23,928
Aug 11, 202514.8614.8914.8214.8914.890.16%3,977
Aug 8, 202514.9615.0314.1014.8614.86-0.64%19,736
Aug 7, 202515.0515.0514.3414.9614.96-0.63%20,320
Aug 6, 202515.0815.1314.3415.0515.05-0.16%59,978
Aug 5, 202515.0815.1314.4815.0815.08-2,807
Aug 4, 202515.0115.0814.2915.0815.080.48%8,149
Aug 1, 202514.8215.0114.1515.0115.010.80%14,368