Acepodia, Inc. (TPEX:6976)
Taiwan
· Delayed Price · Currency is TWD 14.90
-0.35 (-2.30%)
At close: Dec 5, 2025
Acepodia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 18.00 | 18.20 | 17.55 | 17.80 | 17.80 | 0.85% | 570,230 |
| Sep 26, 2025 | 18.10 | 18.10 | 17.40 | 17.65 | 17.65 | -1.40% | 719,971 |
| Sep 25, 2025 | 17.95 | 18.10 | 17.70 | 17.90 | 17.90 | - | 480,759 |
| Sep 24, 2025 | 18.10 | 18.15 | 17.65 | 17.90 | 17.90 | -1.10% | 935,442 |
| Sep 23, 2025 | 17.70 | 18.20 | 17.40 | 18.10 | 18.10 | 2.26% | 1,747,053 |
| Sep 22, 2025 | 17.05 | 17.70 | 17.00 | 17.70 | 17.70 | 3.81% | 1,016,799 |
| Sep 19, 2025 | 17.00 | 17.10 | 16.70 | 17.05 | 17.05 | 0.89% | 399,879 |
| Sep 18, 2025 | 17.15 | 17.20 | 16.80 | 16.90 | 16.90 | -1.17% | 504,137 |
| Sep 17, 2025 | 17.15 | 17.20 | 16.85 | 17.10 | 17.10 | 0.29% | 389,788 |
| Sep 16, 2025 | 17.00 | 17.15 | 16.85 | 17.05 | 17.05 | 1.19% | 270,085 |
| Sep 15, 2025 | 17.35 | 17.35 | 16.70 | 16.85 | 16.85 | -2.88% | 611,127 |
| Sep 12, 2025 | 17.75 | 17.75 | 17.00 | 17.35 | 17.35 | -1.70% | 900,315 |
| Sep 11, 2025 | 17.90 | 17.95 | 17.40 | 17.65 | 17.65 | -1.12% | 1,169,079 |
| Sep 10, 2025 | 18.00 | 18.00 | 17.40 | 17.85 | 17.85 | -0.83% | 922,991 |
| Sep 9, 2025 | 18.40 | 18.55 | 17.50 | 18.00 | 18.00 | -2.17% | 1,379,466 |
| Sep 8, 2025 | 17.90 | 18.60 | 17.30 | 18.40 | 18.40 | 1.66% | 2,245,585 |
| Sep 5, 2025 | 16.40 | 19.15 | 16.20 | 18.10 | 18.10 | 10.70% | 3,734,899 |
| Sep 4, 2025 | 16.05 | 16.45 | 15.95 | 16.35 | 16.35 | 2.19% | 1,327,074 |
| Sep 3, 2025 | 16.05 | 16.10 | 15.80 | 16.00 | 16.00 | - | 593,142 |
| Sep 2, 2025 | 16.05 | 16.05 | 15.75 | 16.00 | 16.00 | - | 675,964 |
| Sep 1, 2025 | 15.85 | 16.05 | 15.75 | 16.00 | 16.00 | 1.91% | 503,013 |
| Aug 29, 2025 | 15.60 | 16.20 | 15.55 | 15.70 | 15.70 | 1.29% | 812,947 |
| Aug 28, 2025 | 15.55 | 15.65 | 15.00 | 15.50 | 15.50 | -0.32% | 253,334 |
| Aug 27, 2025 | 15.55 | 15.65 | 15.20 | 15.55 | 15.55 | - | 229,290 |
| Aug 26, 2025 | 15.75 | 15.75 | 15.05 | 15.55 | 15.55 | 1.97% | 370,753 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.25 | 15.25 | 15.25 | -4.69% | 511,078 |
| Aug 22, 2025 | 16.05 | 16.05 | 15.50 | 16.00 | 16.00 | 0.31% | 466,182 |
| Aug 21, 2025 | 16.00 | 16.20 | 15.75 | 15.95 | 15.95 | - | 709,436 |
| Aug 20, 2025 | 15.95 | 16.05 | 15.65 | 15.95 | 15.95 | 0.95% | 581,869 |
| Aug 19, 2025 | 15.75 | 16.05 | 15.25 | 15.80 | 15.80 | 0.64% | 655,835 |
| Aug 18, 2025 | 15.65 | 15.70 | 15.05 | 15.70 | 15.70 | 2.61% | 788,060 |
| Aug 15, 2025 | 15.75 | 16.05 | 15.30 | 15.30 | 15.30 | -3.47% | 560,575 |
| Aug 14, 2025 | 14.95 | 16.75 | 14.95 | 15.85 | 15.85 | 5.67% | 11,333,010 |
| Aug 13, 2025 | 15.25 | 15.25 | 14.90 | 15.00 | 15.00 | -1.32% | 309,366 |
| Aug 12, 2025 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 0.33% | 300,373 |
| Aug 11, 2025 | 15.30 | 15.35 | 15.00 | 15.15 | 15.15 | -0.98% | 132,832 |
| Aug 8, 2025 | 15.60 | 15.60 | 15.05 | 15.30 | 15.30 | -1.92% | 430,103 |
| Aug 7, 2025 | 15.30 | 15.85 | 15.30 | 15.60 | 15.60 | 1.63% | 869,888 |
| Aug 6, 2025 | 15.15 | 15.40 | 15.00 | 15.35 | 15.35 | 1.32% | 337,276 |
| Aug 5, 2025 | 15.10 | 15.15 | 14.95 | 15.15 | 15.15 | 0.66% | 224,088 |
| Aug 4, 2025 | 15.00 | 15.05 | 14.75 | 15.05 | 15.05 | 1.01% | 199,102 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.70 | 14.90 | 14.90 | -0.67% | 485,251 |
| Jul 31, 2025 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -0.66% | 311,453 |
| Jul 30, 2025 | 14.95 | 15.15 | 14.95 | 15.10 | 15.10 | 0.67% | 209,893 |
| Jul 29, 2025 | 15.55 | 15.55 | 14.95 | 15.00 | 15.00 | -2.91% | 291,572 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.25 | 15.45 | 15.45 | -1.59% | 352,256 |
| Jul 25, 2025 | 16.40 | 16.60 | 15.25 | 15.70 | 15.70 | -3.68% | 675,979 |
| Jul 24, 2025 | 15.05 | 16.60 | 15.00 | 16.30 | 16.30 | 9.03% | 1,211,694 |
| Jul 23, 2025 | 15.15 | 15.15 | 14.85 | 14.95 | 14.95 | -0.99% | 273,129 |
| Jul 22, 2025 | 15.10 | 15.15 | 14.80 | 15.10 | 15.10 | 0.33% | 440,309 |
| Jul 21, 2025 | 15.00 | 15.20 | 14.90 | 15.05 | 15.05 | -0.66% | 347,168 |
| Jul 18, 2025 | 15.05 | 15.15 | 14.75 | 15.15 | 15.15 | 1.00% | 265,114 |
| Jul 17, 2025 | 15.00 | 15.05 | 14.60 | 15.00 | 15.00 | - | 669,448 |
| Jul 16, 2025 | 15.15 | 15.40 | 14.85 | 15.00 | 15.00 | -1.32% | 411,704 |
| Jul 15, 2025 | 14.75 | 15.35 | 14.75 | 15.20 | 15.20 | 3.05% | 825,214 |