Acer Synergy Tech Corp. (TPEX:6751)
Taiwan
· Delayed Price · Currency is TWD 51.90
-0.20 (-0.38%)
Apr 29, 2026, 1:30 PM CST
Acer Synergy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -0.38% | 18,248 |
| Apr 28, 2026 | 52.30 | 52.50 | 51.90 | 52.10 | 52.10 | - | 14,027 |
| Apr 27, 2026 | 55.20 | 55.20 | 52.10 | 52.10 | 52.10 | -0.57% | 31,192 |
| Apr 24, 2026 | 52.70 | 52.70 | 52.00 | 52.40 | 52.40 | 0.77% | 27,087 |
| Apr 23, 2026 | 52.90 | 52.90 | 51.50 | 52.00 | 52.00 | -0.57% | 66,289 |
| Apr 22, 2026 | 52.50 | 52.50 | 51.50 | 52.30 | 52.30 | 3.36% | 80,610 |
| Apr 21, 2026 | 50.00 | 51.00 | 50.00 | 50.60 | 50.60 | 1.20% | 23,247 |
| Apr 20, 2026 | 51.30 | 51.90 | 49.55 | 50.00 | 50.00 | -1.96% | 118,105 |
| Apr 17, 2026 | 51.70 | 51.80 | 50.80 | 51.00 | 51.00 | -1.35% | 72,112 |
| Apr 16, 2026 | 52.80 | 52.80 | 51.60 | 51.70 | 51.70 | -0.96% | 65,196 |
| Apr 15, 2026 | 52.20 | 52.40 | 52.00 | 52.20 | 52.20 | 0.38% | 58,441 |
| Apr 14, 2026 | 51.70 | 52.00 | 51.50 | 52.00 | 52.00 | 0.78% | 45,200 |
| Apr 13, 2026 | 51.90 | 52.20 | 51.20 | 51.60 | 51.60 | 0.78% | 32,836 |
| Apr 10, 2026 | 51.90 | 51.90 | 51.20 | 51.20 | 51.20 | -1.35% | 40,172 |
| Apr 9, 2026 | 53.60 | 53.60 | 51.50 | 51.90 | 51.90 | 2.57% | 69,426 |
| Apr 8, 2026 | 51.00 | 51.00 | 50.10 | 50.60 | 50.60 | 0.40% | 42,854 |
| Apr 7, 2026 | 50.50 | 51.00 | 49.95 | 50.40 | 50.40 | -0.20% | 37,114 |
| Apr 2, 2026 | 50.80 | 50.80 | 50.20 | 50.50 | 50.50 | 0.20% | 9,461 |
| Apr 1, 2026 | 50.50 | 50.60 | 50.10 | 50.40 | 50.40 | 0.60% | 27,739 |
| Mar 31, 2026 | 51.70 | 51.70 | 50.10 | 50.10 | 50.10 | -2.34% | 45,467 |
| Mar 30, 2026 | 51.20 | 52.00 | 51.10 | 51.30 | 51.30 | -1.35% | 41,506 |
| Mar 27, 2026 | 52.00 | 52.10 | 52.00 | 52.00 | 52.00 | -0.95% | 12,209 |
| Mar 26, 2026 | 51.70 | 53.40 | 51.50 | 52.50 | 52.50 | 1.74% | 34,573 |
| Mar 25, 2026 | 52.50 | 52.50 | 51.30 | 51.60 | 51.60 | -0.96% | 40,122 |
| Mar 24, 2026 | 52.70 | 52.90 | 52.00 | 52.10 | 52.10 | -0.95% | 10,021 |
| Mar 23, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.59% | 2,290 |
| Mar 20, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.50% | 10,215 |
| Mar 19, 2026 | 54.30 | 54.30 | 53.10 | 53.20 | 53.20 | -1.48% | 20,267 |
| Mar 18, 2026 | 54.30 | 54.30 | 53.60 | 54.00 | 54.00 | -0.92% | 46,538 |
| Mar 17, 2026 | 55.60 | 55.60 | 54.10 | 54.50 | 54.50 | 2.25% | 16,043 |
| Mar 16, 2026 | 54.60 | 54.60 | 52.30 | 53.30 | 53.30 | 1.52% | 38,187 |
| Mar 13, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | - | 16,389 |
| Mar 12, 2026 | 52.80 | 53.30 | 52.00 | 52.50 | 52.50 | -0.38% | 7,186 |
| Mar 11, 2026 | 51.50 | 53.00 | 51.00 | 52.70 | 52.70 | 3.33% | 33,935 |
| Mar 10, 2026 | 52.00 | 52.60 | 51.00 | 51.00 | 51.00 | -1.35% | 29,343 |
| Mar 9, 2026 | 53.50 | 53.50 | 51.00 | 51.70 | 51.70 | -6.51% | 36,965 |
| Mar 6, 2026 | 55.50 | 55.50 | 54.60 | 55.30 | 55.30 | -2.12% | 21,011 |
| Mar 5, 2026 | 57.50 | 57.50 | 55.10 | 56.50 | 56.50 | 4.24% | 28,449 |
| Mar 4, 2026 | 55.50 | 55.70 | 54.00 | 54.20 | 54.20 | -2.87% | 49,250 |
| Mar 3, 2026 | 57.80 | 57.80 | 55.50 | 55.80 | 55.80 | -1.93% | 51,790 |
| Mar 2, 2026 | 57.20 | 57.30 | 56.10 | 56.90 | 56.90 | -0.52% | 69,331 |
| Feb 26, 2026 | 55.10 | 57.80 | 55.00 | 57.20 | 57.20 | 3.62% | 85,663 |
| Feb 25, 2026 | 56.40 | 56.50 | 54.30 | 55.20 | 55.20 | -1.95% | 76,363 |
| Feb 24, 2026 | 56.50 | 56.70 | 55.30 | 56.30 | 56.30 | 1.99% | 40,316 |
| Feb 23, 2026 | 56.90 | 56.90 | 55.10 | 55.20 | 55.20 | -0.90% | 109,910 |
| Feb 11, 2026 | 55.20 | 57.10 | 54.70 | 55.70 | 55.70 | 0.18% | 50,442 |
| Feb 10, 2026 | 55.60 | 56.30 | 55.50 | 55.60 | 55.60 | -1.77% | 35,907 |
| Feb 9, 2026 | 56.50 | 57.00 | 56.20 | 56.60 | 56.60 | 1.43% | 29,060 |
| Feb 6, 2026 | 56.50 | 56.80 | 55.60 | 55.80 | 55.80 | -1.06% | 32,751 |
| Feb 5, 2026 | 57.70 | 59.00 | 56.00 | 56.40 | 56.40 | -2.76% | 112,979 |
| Feb 4, 2026 | 58.00 | 59.10 | 57.80 | 58.00 | 58.00 | 0.87% | 97,314 |
| Feb 3, 2026 | 62.60 | 62.60 | 57.30 | 57.50 | 57.50 | -6.20% | 319,869 |
| Feb 2, 2026 | 62.90 | 62.90 | 60.70 | 61.30 | 61.30 | -4.22% | 92,665 |
| Jan 30, 2026 | 66.20 | 66.90 | 64.00 | 64.00 | 64.00 | -3.47% | 98,852 |
| Jan 29, 2026 | 68.00 | 68.30 | 65.60 | 66.30 | 66.30 | -2.21% | 85,754 |
| Jan 28, 2026 | 65.30 | 70.70 | 65.30 | 67.80 | 67.80 | 3.20% | 222,611 |
| Jan 27, 2026 | 68.80 | 68.80 | 65.70 | 65.70 | 65.70 | -4.51% | 155,547 |
| Jan 26, 2026 | 66.90 | 71.10 | 66.30 | 68.80 | 68.80 | 2.84% | 262,701 |
| Jan 23, 2026 | 68.90 | 71.00 | 66.50 | 66.90 | 66.90 | -3.88% | 272,457 |
| Jan 22, 2026 | 64.70 | 69.60 | 62.00 | 69.60 | 69.60 | 9.95% | 540,374 |
| Jan 21, 2026 | 62.80 | 66.60 | 62.60 | 63.30 | 63.30 | -3.06% | 292,075 |
| Jan 20, 2026 | 58.50 | 65.30 | 57.20 | 65.30 | 65.30 | 9.93% | 364,789 |
| Jan 19, 2026 | 59.60 | 60.30 | 58.50 | 59.40 | 59.40 | -0.34% | 99,560 |
| Jan 16, 2026 | 60.00 | 62.90 | 59.00 | 59.60 | 59.60 | 0.17% | 202,572 |
| Jan 15, 2026 | 56.40 | 62.00 | 56.40 | 59.50 | 59.50 | 5.50% | 300,725 |
| Jan 14, 2026 | 54.30 | 57.90 | 54.30 | 56.40 | 56.40 | 4.25% | 117,419 |
| Jan 13, 2026 | 54.30 | 54.30 | 53.60 | 54.10 | 54.10 | -0.92% | 27,564 |
| Jan 12, 2026 | 54.90 | 55.00 | 54.20 | 54.60 | 54.60 | 0.18% | 32,237 |
| Jan 9, 2026 | 54.80 | 54.80 | 53.00 | 54.50 | 54.50 | 1.11% | 34,353 |
| Jan 8, 2026 | 55.60 | 55.60 | 53.60 | 53.90 | 53.90 | -2.53% | 66,340 |
| Jan 7, 2026 | 56.00 | 56.10 | 55.10 | 55.30 | 55.30 | 0.36% | 33,266 |
| Jan 6, 2026 | 56.20 | 56.30 | 54.90 | 55.10 | 55.10 | -2.13% | 63,664 |
| Jan 5, 2026 | 58.50 | 58.50 | 56.00 | 56.30 | 56.30 | -3.43% | 146,637 |
| Jan 2, 2026 | 55.30 | 59.70 | 55.30 | 58.30 | 58.30 | 6.00% | 349,321 |
| Dec 31, 2025 | 52.00 | 56.40 | 51.70 | 55.00 | 55.00 | 6.18% | 151,715 |
| Dec 30, 2025 | 51.60 | 52.30 | 51.50 | 51.80 | 51.80 | - | 23,699 |
| Dec 29, 2025 | 52.10 | 52.50 | 51.80 | 51.80 | 51.80 | -0.38% | 37,358 |
| Dec 26, 2025 | 52.30 | 52.40 | 51.80 | 52.00 | 52.00 | -0.19% | 18,100 |
| Dec 24, 2025 | 53.10 | 53.20 | 52.10 | 52.10 | 52.10 | -0.38% | 47,480 |
| Dec 23, 2025 | 51.70 | 52.60 | 51.70 | 52.30 | 52.30 | 0.77% | 31,575 |
| Dec 22, 2025 | 53.10 | 53.20 | 51.60 | 51.90 | 51.90 | -2.08% | 75,684 |
| Dec 19, 2025 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 1.92% | 40,103 |
| Dec 18, 2025 | 52.60 | 53.50 | 52.00 | 52.00 | 52.00 | -1.14% | 33,863 |
| Dec 17, 2025 | 52.00 | 53.30 | 51.90 | 52.60 | 52.60 | 1.54% | 43,396 |
| Dec 16, 2025 | 51.70 | 52.20 | 51.20 | 51.80 | 51.80 | 0.19% | 46,083 |
| Dec 15, 2025 | 51.20 | 51.80 | 51.10 | 51.70 | 51.70 | -0.19% | 22,082 |
| Dec 12, 2025 | 51.90 | 52.90 | 51.50 | 51.80 | 51.80 | -0.58% | 34,527 |
| Dec 11, 2025 | 52.00 | 52.80 | 51.80 | 52.10 | 52.10 | -1.88% | 55,896 |
| Dec 10, 2025 | 54.80 | 54.80 | 53.10 | 53.10 | 53.10 | -3.28% | 25,505 |
| Dec 9, 2025 | 51.40 | 55.50 | 50.80 | 54.90 | 54.90 | 6.81% | 83,807 |
| Dec 8, 2025 | 52.90 | 52.90 | 51.40 | 51.40 | 51.40 | -1.72% | 39,745 |
| Dec 5, 2025 | 53.50 | 53.70 | 52.10 | 52.30 | 52.30 | -3.15% | 76,481 |
| Dec 4, 2025 | 55.20 | 55.20 | 53.60 | 54.00 | 54.00 | -2.35% | 44,489 |
| Dec 3, 2025 | 53.10 | 56.80 | 53.10 | 55.30 | 55.30 | 2.60% | 71,797 |
| Dec 2, 2025 | 55.60 | 55.60 | 53.80 | 53.90 | 53.90 | -3.06% | 48,165 |
| Dec 1, 2025 | 55.40 | 55.60 | 54.20 | 55.60 | 55.60 | -1.07% | 52,445 |
| Nov 28, 2025 | 56.50 | 57.10 | 55.60 | 56.20 | 56.20 | -0.53% | 50,523 |
| Nov 27, 2025 | 55.00 | 56.80 | 54.60 | 56.50 | 56.50 | 1.80% | 75,597 |
| Nov 26, 2025 | 56.60 | 57.20 | 55.20 | 55.50 | 55.50 | -1.77% | 62,067 |
| Nov 25, 2025 | 56.00 | 57.40 | 55.90 | 56.50 | 56.50 | 1.62% | 47,566 |