ACRO Biomedical Co., Ltd. (TPEX:6748)
Taiwan
· Delayed Price · Currency is TWD 69.10
+2.90 (4.38%)
At close: Dec 5, 2025
ACRO Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 70.30 | 66.50 | 69.10 | 69.10 | 4.38% | 704,724 |
| Dec 4, 2025 | 65.20 | 67.70 | 64.90 | 66.20 | 66.20 | 1.85% | 272,235 |
| Dec 3, 2025 | 64.70 | 67.20 | 63.80 | 65.00 | 65.00 | -0.46% | 241,872 |
| Dec 2, 2025 | 67.90 | 67.90 | 63.80 | 65.30 | 65.30 | -3.83% | 306,713 |
| Dec 1, 2025 | 63.20 | 71.00 | 63.20 | 67.90 | 67.90 | 7.44% | 776,550 |
| Nov 28, 2025 | 58.60 | 64.90 | 58.30 | 63.20 | 63.20 | 8.59% | 490,626 |
| Nov 27, 2025 | 59.90 | 59.90 | 57.30 | 58.20 | 58.20 | -2.18% | 242,842 |
| Nov 26, 2025 | 59.80 | 60.10 | 58.80 | 59.50 | 59.50 | -0.67% | 165,306 |
| Nov 25, 2025 | 60.50 | 60.50 | 59.30 | 59.90 | 59.90 | 0.50% | 53,671 |
| Nov 24, 2025 | 59.10 | 60.80 | 59.10 | 59.60 | 59.60 | -1.00% | 183,697 |
| Nov 21, 2025 | 61.00 | 61.30 | 58.80 | 60.20 | 59.57 | -1.31% | 184,070 |
| Nov 20, 2025 | 60.50 | 61.70 | 59.80 | 61.00 | 60.36 | 1.33% | 62,034 |
| Nov 19, 2025 | 59.80 | 60.80 | 59.30 | 60.20 | 59.57 | 0.67% | 120,059 |
| Nov 18, 2025 | 61.90 | 61.90 | 59.60 | 59.80 | 59.17 | -2.45% | 191,477 |
| Nov 17, 2025 | 60.20 | 62.40 | 59.40 | 61.30 | 60.65 | 3.90% | 285,247 |
| Nov 14, 2025 | 60.50 | 60.80 | 57.60 | 59.00 | 58.38 | -3.12% | 254,459 |
| Nov 13, 2025 | 61.60 | 62.20 | 60.10 | 60.90 | 60.26 | -0.98% | 177,073 |
| Nov 12, 2025 | 61.40 | 62.00 | 60.80 | 61.50 | 60.85 | -0.65% | 90,759 |
| Nov 11, 2025 | 62.70 | 62.70 | 60.60 | 61.90 | 61.25 | -1.12% | 364,534 |
| Nov 10, 2025 | 65.00 | 65.20 | 61.80 | 62.60 | 61.94 | -2.19% | 283,830 |
| Nov 7, 2025 | 64.10 | 64.20 | 63.60 | 64.00 | 63.33 | -0.62% | 91,890 |
| Nov 6, 2025 | 64.30 | 64.50 | 63.80 | 64.40 | 63.72 | 0.63% | 71,883 |
| Nov 5, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 63.33 | -1.69% | 95,840 |
| Nov 4, 2025 | 63.80 | 65.30 | 63.80 | 65.10 | 64.41 | 1.40% | 193,484 |
| Nov 3, 2025 | 64.10 | 65.70 | 63.60 | 64.20 | 63.52 | -1.08% | 155,456 |
| Oct 31, 2025 | 65.40 | 65.40 | 63.60 | 64.90 | 64.22 | 0.62% | 198,443 |
| Oct 30, 2025 | 67.00 | 67.10 | 64.20 | 64.50 | 63.82 | -3.30% | 217,520 |
| Oct 29, 2025 | 68.90 | 68.90 | 66.00 | 66.70 | 66.00 | -1.62% | 220,710 |
| Oct 28, 2025 | 70.60 | 70.60 | 66.70 | 67.80 | 67.09 | -2.87% | 296,872 |
| Oct 27, 2025 | 70.50 | 71.30 | 68.70 | 69.80 | 69.06 | -0.29% | 302,044 |
| Oct 23, 2025 | 70.30 | 70.80 | 69.40 | 70.00 | 69.26 | -0.43% | 97,241 |
| Oct 22, 2025 | 70.80 | 71.10 | 69.70 | 70.30 | 69.56 | -0.71% | 120,591 |
| Oct 21, 2025 | 70.60 | 70.80 | 69.10 | 70.80 | 70.05 | 0.43% | 131,691 |
| Oct 20, 2025 | 71.80 | 71.90 | 69.70 | 70.50 | 69.76 | -0.42% | 176,584 |
| Oct 17, 2025 | 70.30 | 70.80 | 69.50 | 70.80 | 70.05 | 0.57% | 203,575 |
| Oct 16, 2025 | 70.20 | 72.00 | 69.20 | 70.40 | 69.66 | -0.85% | 399,687 |
| Oct 15, 2025 | 66.50 | 73.30 | 66.20 | 71.00 | 70.25 | 7.25% | 790,402 |
| Oct 14, 2025 | 66.00 | 66.90 | 65.50 | 66.20 | 65.50 | 0.30% | 147,412 |
| Oct 13, 2025 | 63.00 | 66.30 | 63.00 | 66.00 | 65.30 | 1.07% | 262,049 |
| Oct 9, 2025 | 72.00 | 72.00 | 64.70 | 65.30 | 64.61 | -9.56% | 1,660,610 |
| Oct 8, 2025 | 74.20 | 74.20 | 71.50 | 72.20 | 71.44 | -0.14% | 128,333 |
| Oct 7, 2025 | 72.20 | 73.00 | 71.60 | 72.30 | 71.54 | -1.36% | 276,883 |
| Oct 3, 2025 | 75.00 | 75.00 | 72.50 | 73.30 | 72.53 | -0.95% | 181,610 |
| Oct 2, 2025 | 75.40 | 76.70 | 73.30 | 74.00 | 73.22 | -1.07% | 258,540 |
| Oct 1, 2025 | 74.00 | 76.80 | 74.00 | 74.80 | 74.01 | 1.36% | 303,867 |
| Sep 30, 2025 | 72.60 | 73.80 | 72.60 | 73.80 | 73.02 | 1.23% | 163,804 |
| Sep 26, 2025 | 73.90 | 73.90 | 72.10 | 72.90 | 72.13 | -1.35% | 335,846 |
| Sep 25, 2025 | 79.50 | 79.50 | 72.20 | 73.90 | 73.12 | -4.65% | 660,939 |
| Sep 24, 2025 | 72.60 | 80.30 | 72.30 | 77.50 | 76.68 | 7.49% | 1,383,190 |
| Sep 23, 2025 | 73.00 | 73.50 | 71.40 | 72.10 | 71.34 | -0.96% | 238,717 |
| Sep 22, 2025 | 73.00 | 74.70 | 72.50 | 72.80 | 72.03 | 0.97% | 304,377 |
| Sep 19, 2025 | 72.20 | 73.10 | 71.30 | 72.10 | 71.34 | -0.55% | 198,567 |
| Sep 18, 2025 | 73.50 | 74.90 | 71.30 | 72.50 | 71.74 | -1.36% | 336,016 |
| Sep 17, 2025 | 72.00 | 76.10 | 71.30 | 73.50 | 72.73 | 1.94% | 352,092 |
| Sep 16, 2025 | 72.80 | 72.80 | 71.10 | 72.10 | 71.34 | -0.96% | 289,451 |
| Sep 15, 2025 | 73.00 | 74.90 | 71.80 | 72.80 | 72.03 | -0.68% | 230,765 |
| Sep 12, 2025 | 74.10 | 74.10 | 72.50 | 73.30 | 72.53 | -1.08% | 295,354 |
| Sep 11, 2025 | 76.50 | 76.50 | 73.30 | 74.10 | 73.32 | -1.59% | 427,220 |
| Sep 10, 2025 | 76.60 | 77.50 | 74.50 | 75.30 | 74.51 | -1.70% | 367,598 |
| Sep 9, 2025 | 79.00 | 79.30 | 75.50 | 76.60 | 75.79 | 0.13% | 422,336 |
| Sep 8, 2025 | 81.30 | 81.30 | 76.20 | 76.50 | 75.69 | -4.85% | 1,017,062 |
| Sep 5, 2025 | 75.30 | 82.40 | 75.00 | 80.40 | 79.55 | 6.77% | 1,252,512 |
| Sep 4, 2025 | 74.20 | 76.80 | 74.10 | 75.30 | 74.51 | 1.07% | 226,590 |
| Sep 3, 2025 | 72.70 | 76.40 | 72.70 | 74.50 | 73.71 | 2.90% | 429,015 |
| Sep 2, 2025 | 73.80 | 75.30 | 71.50 | 72.40 | 71.64 | -2.69% | 759,603 |
| Sep 1, 2025 | 77.90 | 77.90 | 73.70 | 74.40 | 73.62 | -3.75% | 658,717 |
| Aug 29, 2025 | 79.40 | 79.40 | 76.50 | 77.30 | 76.49 | -2.64% | 644,888 |
| Aug 28, 2025 | 80.90 | 80.90 | 77.90 | 79.40 | 78.56 | - | 570,235 |
| Aug 27, 2025 | 81.30 | 81.50 | 78.30 | 79.40 | 78.56 | -0.25% | 417,717 |
| Aug 26, 2025 | 81.50 | 81.50 | 79.20 | 79.60 | 78.76 | -2.33% | 431,203 |
| Aug 25, 2025 | 83.60 | 85.70 | 79.60 | 81.50 | 80.64 | -1.21% | 991,528 |
| Aug 22, 2025 | 76.90 | 83.30 | 76.90 | 82.50 | 81.63 | 7.14% | 1,755,939 |
| Aug 21, 2025 | 77.90 | 78.10 | 75.30 | 77.00 | 76.19 | -0.26% | 410,554 |
| Aug 20, 2025 | 75.70 | 80.30 | 75.40 | 77.20 | 76.39 | 3.49% | 1,007,668 |
| Aug 19, 2025 | 74.70 | 77.20 | 72.90 | 74.60 | 73.81 | -0.13% | 731,582 |
| Aug 18, 2025 | 78.90 | 80.80 | 73.70 | 74.70 | 73.91 | -4.96% | 1,675,628 |
| Aug 15, 2025 | 77.30 | 83.30 | 76.80 | 78.60 | 77.77 | 1.68% | 922,227 |
| Aug 14, 2025 | 79.90 | 80.50 | 76.40 | 77.30 | 76.49 | -1.53% | 1,016,084 |
| Aug 13, 2025 | 85.20 | 85.50 | 77.70 | 78.50 | 77.67 | -7.43% | 1,499,993 |
| Aug 12, 2025 | 81.70 | 87.70 | 81.70 | 84.80 | 83.91 | 3.79% | 982,719 |
| Aug 11, 2025 | 80.70 | 82.70 | 76.60 | 81.70 | 80.84 | -0.24% | 1,016,700 |
| Aug 8, 2025 | 82.10 | 84.10 | 79.90 | 81.90 | 81.04 | -0.36% | 784,816 |
| Aug 7, 2025 | 80.00 | 84.60 | 80.00 | 82.20 | 81.33 | 2.37% | 900,048 |
| Aug 6, 2025 | 89.20 | 89.20 | 79.50 | 80.30 | 79.45 | -7.91% | 2,186,425 |
| Aug 5, 2025 | 93.90 | 94.30 | 86.30 | 87.20 | 86.28 | -5.11% | 2,511,498 |
| Aug 4, 2025 | 85.00 | 94.30 | 81.70 | 91.90 | 90.93 | 6.86% | 3,027,193 |
| Aug 1, 2025 | 73.70 | 88.00 | 71.70 | 86.00 | 85.09 | 16.69% | 3,556,601 |
| Jul 31, 2025 | 70.40 | 74.70 | 70.40 | 73.70 | 72.92 | 6.20% | 1,643,623 |
| Jul 30, 2025 | 66.10 | 70.50 | 66.10 | 69.40 | 68.67 | 5.15% | 1,416,410 |
| Jul 29, 2025 | 68.40 | 70.20 | 64.70 | 66.00 | 65.30 | -3.65% | 1,160,398 |
| Jul 28, 2025 | 63.70 | 79.20 | 60.60 | 68.50 | 67.78 | 8.90% | 2,272,451 |
| Jul 25, 2025 | 68.40 | 69.20 | 60.60 | 62.90 | 62.24 | -7.91% | 2,132,635 |
| Jul 24, 2025 | 73.00 | 76.20 | 66.70 | 68.30 | 67.58 | -5.40% | 2,216,034 |
| Jul 23, 2025 | 62.00 | 75.30 | 62.00 | 72.20 | 71.44 | 18.36% | 2,392,939 |
| Jul 22, 2025 | 69.70 | 70.50 | 59.70 | 61.00 | 60.36 | -12.73% | 3,046,532 |
| Jul 21, 2025 | 61.40 | 80.00 | 60.00 | 69.90 | 69.16 | 14.97% | 3,897,962 |
| Jul 18, 2025 | 50.30 | 61.70 | 50.00 | 60.80 | 60.16 | 21.36% | 3,216,189 |
| Jul 17, 2025 | 46.30 | 50.10 | 45.80 | 50.10 | 49.57 | 8.09% | 2,033,804 |
| Jul 16, 2025 | 41.85 | 46.45 | 41.85 | 46.35 | 45.86 | 10.75% | 2,427,915 |
| Jul 15, 2025 | 41.45 | 42.60 | 40.55 | 41.85 | 41.41 | 1.45% | 579,436 |