Acepodia, Inc. (TPEX:6976)
Taiwan
· Delayed Price · Currency is TWD 12.65
-0.20 (-1.56%)
At close: Mar 9, 2026
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.90 | 13.05 | 12.65 | 12.85 | 12.85 | - | 363,366 |
| Mar 5, 2026 | 12.85 | 12.95 | 12.60 | 12.85 | 12.85 | 0.78% | 553,124 |
| Mar 4, 2026 | 13.20 | 13.20 | 12.60 | 12.75 | 12.75 | -3.04% | 1,012,811 |
| Mar 3, 2026 | 13.55 | 13.55 | 13.05 | 13.15 | 13.15 | -2.23% | 653,637 |
| Mar 2, 2026 | 13.60 | 13.60 | 13.25 | 13.45 | 13.45 | -0.74% | 824,642 |
| Feb 26, 2026 | 13.60 | 13.65 | 13.30 | 13.55 | 13.55 | -0.37% | 511,391 |
| Feb 25, 2026 | 13.75 | 13.80 | 13.25 | 13.60 | 13.60 | -1.09% | 869,115 |
| Feb 24, 2026 | 13.70 | 13.80 | 13.45 | 13.75 | 13.75 | 0.36% | 770,424 |
| Feb 23, 2026 | 13.85 | 14.00 | 13.55 | 13.70 | 13.70 | -0.72% | 515,812 |
| Feb 11, 2026 | 13.65 | 14.00 | 13.40 | 13.80 | 13.80 | 1.47% | 602,252 |
| Feb 10, 2026 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | -1.45% | 908,341 |
| Feb 9, 2026 | 14.50 | 14.55 | 13.75 | 13.80 | 13.80 | -0.72% | 993,757 |
| Feb 6, 2026 | 14.60 | 14.60 | 13.85 | 13.90 | 13.90 | -4.14% | 613,055 |
| Feb 5, 2026 | 14.00 | 15.30 | 14.00 | 14.50 | 14.50 | 2.11% | 902,186 |
| Feb 4, 2026 | 13.95 | 14.45 | 13.75 | 14.20 | 14.20 | 1.79% | 474,754 |
| Feb 3, 2026 | 13.95 | 13.95 | 13.65 | 13.95 | 13.95 | - | 265,134 |
| Feb 2, 2026 | 14.05 | 14.05 | 13.60 | 13.95 | 13.95 | -0.71% | 755,285 |
| Jan 30, 2026 | 14.10 | 14.10 | 13.80 | 14.05 | 14.05 | -0.35% | 415,471 |
| Jan 29, 2026 | 14.25 | 14.25 | 13.95 | 14.10 | 14.10 | -1.05% | 782,033 |
| Jan 28, 2026 | 14.20 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 1,172,524 |
| Jan 27, 2026 | 14.30 | 14.35 | 14.05 | 14.15 | 14.15 | -1.05% | 500,958 |
| Jan 26, 2026 | 14.35 | 14.35 | 14.10 | 14.30 | 14.30 | 0.35% | 440,256 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.05 | 14.25 | 14.25 | -0.70% | 437,198 |
| Jan 22, 2026 | 14.35 | 14.55 | 14.15 | 14.35 | 14.35 | - | 514,357 |
| Jan 21, 2026 | 14.60 | 14.65 | 13.95 | 14.35 | 14.35 | -2.71% | 1,243,746 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.60 | 14.75 | 14.75 | -1.34% | 763,484 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 1.01% | 468,803 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 503,858 |
| Jan 15, 2026 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | -0.33% | 447,217 |
| Jan 14, 2026 | 15.05 | 15.05 | 14.50 | 15.05 | 15.05 | 1.69% | 548,069 |
| Jan 13, 2026 | 15.05 | 15.40 | 14.80 | 14.80 | 14.80 | -3.27% | 484,727 |
| Jan 12, 2026 | 15.05 | 15.50 | 14.95 | 15.30 | 15.30 | 1.66% | 531,805 |
| Jan 9, 2026 | 15.15 | 15.20 | 14.85 | 15.05 | 15.05 | -0.66% | 268,878 |
| Jan 8, 2026 | 15.15 | 15.30 | 14.85 | 15.15 | 15.15 | - | 778,999 |
| Jan 7, 2026 | 15.45 | 15.45 | 15.05 | 15.15 | 15.15 | -1.94% | 468,973 |
| Jan 6, 2026 | 15.55 | 15.55 | 15.05 | 15.45 | 15.45 | 1.31% | 581,859 |
| Jan 5, 2026 | 15.65 | 15.65 | 15.25 | 15.25 | 15.25 | -2.24% | 612,775 |
| Jan 2, 2026 | 15.35 | 15.75 | 15.15 | 15.60 | 15.60 | 1.63% | 414,781 |
| Dec 31, 2025 | 15.25 | 15.35 | 15.15 | 15.35 | 15.35 | 0.66% | 505,901 |
| Dec 30, 2025 | 15.20 | 15.25 | 14.85 | 15.25 | 15.25 | 0.33% | 425,083 |
| Dec 29, 2025 | 15.10 | 15.55 | 14.90 | 15.20 | 15.20 | 1.00% | 806,403 |
| Dec 26, 2025 | 15.25 | 15.55 | 15.05 | 15.05 | 15.05 | -1.31% | 439,035 |
| Dec 24, 2025 | 15.60 | 15.60 | 15.20 | 15.25 | 15.25 | -1.29% | 494,389 |
| Dec 23, 2025 | 15.55 | 15.55 | 15.40 | 15.45 | 15.45 | - | 252,031 |
| Dec 22, 2025 | 15.90 | 15.90 | 15.45 | 15.45 | 15.45 | -1.90% | 342,501 |
| Dec 19, 2025 | 15.90 | 15.95 | 15.50 | 15.75 | 15.75 | -0.32% | 344,273 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | 0.96% | 153,157 |
| Dec 17, 2025 | 15.95 | 16.05 | 15.55 | 15.65 | 15.65 | -1.57% | 366,205 |
| Dec 16, 2025 | 15.90 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 588,976 |
| Dec 15, 2025 | 15.80 | 15.95 | 15.55 | 15.80 | 15.80 | - | 313,615 |
| Dec 12, 2025 | 15.35 | 16.05 | 15.30 | 15.80 | 15.80 | 0.64% | 364,987 |
| Dec 11, 2025 | 16.00 | 16.10 | 15.30 | 15.70 | 15.70 | -2.18% | 1,166,657 |
| Dec 10, 2025 | 16.60 | 16.70 | 15.85 | 16.05 | 16.05 | -1.53% | 1,277,397 |
| Dec 9, 2025 | 16.35 | 17.40 | 16.00 | 16.30 | 16.30 | -1.81% | 1,772,581 |
| Dec 8, 2025 | 14.95 | 16.80 | 14.95 | 16.60 | 16.60 | 11.41% | 1,121,815 |
| Dec 5, 2025 | 15.15 | 15.25 | 14.75 | 14.90 | 14.90 | -2.30% | 536,452 |
| Dec 4, 2025 | 14.85 | 15.80 | 14.85 | 15.25 | 15.25 | 3.39% | 880,170 |
| Dec 3, 2025 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | -0.34% | 557,663 |
| Dec 2, 2025 | 14.75 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 257,694 |
| Dec 1, 2025 | 14.80 | 14.80 | 14.45 | 14.60 | 14.60 | -1.35% | 248,547 |
| Nov 28, 2025 | 14.75 | 14.95 | 14.45 | 14.80 | 14.80 | 0.68% | 423,259 |
| Nov 27, 2025 | 14.95 | 14.95 | 14.60 | 14.70 | 14.70 | -1.01% | 370,209 |
| Nov 26, 2025 | 15.05 | 15.05 | 14.75 | 14.85 | 14.85 | -0.34% | 337,917 |
| Nov 25, 2025 | 15.05 | 15.10 | 14.60 | 14.90 | 14.90 | -0.33% | 267,851 |
| Nov 24, 2025 | 14.60 | 14.95 | 14.35 | 14.95 | 14.95 | 3.10% | 365,078 |
| Nov 21, 2025 | 14.70 | 14.70 | 14.35 | 14.50 | 14.50 | -1.36% | 240,218 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -1.34% | 320,289 |
| Nov 19, 2025 | 15.00 | 15.00 | 14.35 | 14.90 | 14.90 | - | 854,725 |
| Nov 18, 2025 | 15.25 | 15.25 | 14.75 | 14.90 | 14.90 | -1.97% | 792,870 |
| Nov 17, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 265,300 |
| Nov 14, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | - | 229,197 |
| Nov 13, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | -0.33% | 452,417 |
| Nov 12, 2025 | 15.25 | 15.40 | 15.10 | 15.35 | 15.35 | 0.66% | 468,956 |
| Nov 11, 2025 | 15.30 | 15.45 | 15.10 | 15.25 | 15.25 | -0.33% | 557,806 |
| Nov 10, 2025 | 15.20 | 15.80 | 15.05 | 15.30 | 15.30 | 0.99% | 392,374 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.05 | 15.15 | 15.15 | -2.26% | 525,326 |
| Nov 6, 2025 | 15.55 | 15.55 | 15.25 | 15.50 | 15.50 | - | 551,695 |
| Nov 5, 2025 | 15.65 | 15.65 | 15.25 | 15.50 | 15.50 | -0.96% | 523,376 |
| Nov 4, 2025 | 16.00 | 16.00 | 15.55 | 15.65 | 15.65 | -1.88% | 491,143 |
| Nov 3, 2025 | 15.95 | 16.05 | 15.85 | 15.95 | 15.95 | -0.62% | 503,051 |
| Oct 31, 2025 | 16.20 | 16.20 | 15.90 | 16.05 | 16.05 | - | 445,187 |
| Oct 30, 2025 | 16.40 | 16.40 | 15.90 | 16.05 | 16.05 | -1.23% | 802,359 |
| Oct 29, 2025 | 16.30 | 16.55 | 16.05 | 16.25 | 16.25 | -0.91% | 558,552 |
| Oct 28, 2025 | 16.60 | 16.70 | 16.20 | 16.40 | 16.40 | -0.30% | 958,612 |
| Oct 27, 2025 | 16.70 | 16.70 | 16.35 | 16.45 | 16.45 | -0.90% | 270,956 |
| Oct 23, 2025 | 16.75 | 16.75 | 16.35 | 16.60 | 16.60 | -0.60% | 294,965 |
| Oct 22, 2025 | 16.50 | 17.15 | 16.30 | 16.70 | 16.70 | 1.21% | 518,845 |
| Oct 21, 2025 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 495,572 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | 1.22% | 312,541 |
| Oct 17, 2025 | 16.80 | 17.00 | 16.25 | 16.40 | 16.40 | -1.80% | 412,561 |
| Oct 16, 2025 | 16.90 | 16.90 | 16.40 | 16.70 | 16.70 | -1.18% | 929,023 |
| Oct 15, 2025 | 16.90 | 17.00 | 16.55 | 16.90 | 16.90 | -0.29% | 599,729 |
| Oct 14, 2025 | 16.90 | 17.30 | 16.75 | 16.95 | 16.95 | -1.45% | 628,470 |
| Oct 13, 2025 | 16.90 | 17.20 | 16.35 | 17.20 | 17.20 | - | 353,220 |
| Oct 9, 2025 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.58% | 506,071 |
| Oct 8, 2025 | 17.35 | 17.40 | 17.00 | 17.30 | 17.30 | - | 271,136 |
| Oct 7, 2025 | 16.90 | 17.50 | 16.90 | 17.30 | 17.30 | 2.98% | 391,142 |
| Oct 3, 2025 | 17.80 | 17.80 | 16.80 | 16.80 | 16.80 | -5.08% | 1,054,019 |
| Oct 2, 2025 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 549,295 |
| Oct 1, 2025 | 17.80 | 18.00 | 17.65 | 17.80 | 17.80 | - | 440,876 |