Acme Electronics Corporation (TPEX:8121)
Taiwan
· Delayed Price · Currency is TWD 23.90
-1.90 (-7.36%)
Mar 9, 2026, 1:30 PM CST
Acme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.30 | 25.90 | 25.20 | 25.80 | 25.80 | 0.98% | 172,568 |
| Mar 5, 2026 | 25.35 | 26.10 | 25.25 | 25.55 | 25.55 | 2.20% | 353,960 |
| Mar 4, 2026 | 25.70 | 26.15 | 24.95 | 25.00 | 25.00 | -7.06% | 530,110 |
| Mar 3, 2026 | 27.60 | 28.15 | 26.70 | 26.90 | 26.90 | -2.71% | 285,552 |
| Mar 2, 2026 | 27.35 | 27.85 | 26.90 | 27.65 | 27.65 | -1.43% | 236,967 |
| Feb 26, 2026 | 27.95 | 28.20 | 27.50 | 28.05 | 28.05 | 1.45% | 350,952 |
| Feb 25, 2026 | 27.90 | 28.10 | 27.35 | 27.65 | 27.65 | - | 419,445 |
| Feb 24, 2026 | 27.70 | 28.00 | 27.35 | 27.65 | 27.65 | -0.18% | 367,876 |
| Feb 23, 2026 | 26.20 | 27.75 | 26.20 | 27.70 | 27.70 | 5.73% | 350,998 |
| Feb 11, 2026 | 26.85 | 26.85 | 26.10 | 26.20 | 26.20 | -2.06% | 421,606 |
| Feb 10, 2026 | 26.70 | 27.20 | 26.65 | 26.75 | 26.75 | -0.37% | 225,863 |
| Feb 9, 2026 | 27.25 | 27.35 | 26.60 | 26.85 | 26.85 | 2.09% | 318,875 |
| Feb 6, 2026 | 27.00 | 27.00 | 25.55 | 26.30 | 26.30 | -3.13% | 446,508 |
| Feb 5, 2026 | 27.05 | 27.40 | 27.05 | 27.15 | 27.15 | -0.73% | 204,236 |
| Feb 4, 2026 | 27.10 | 27.75 | 26.70 | 27.35 | 27.35 | 0.92% | 336,318 |
| Feb 3, 2026 | 26.55 | 27.35 | 26.10 | 27.10 | 27.10 | 3.24% | 458,758 |
| Feb 2, 2026 | 27.00 | 27.65 | 26.00 | 26.25 | 26.25 | -6.08% | 799,940 |
| Jan 30, 2026 | 28.80 | 28.80 | 27.65 | 27.95 | 27.95 | -2.95% | 730,366 |
| Jan 29, 2026 | 29.90 | 29.90 | 28.80 | 28.80 | 28.80 | -3.36% | 748,880 |
| Jan 28, 2026 | 30.90 | 31.00 | 29.70 | 29.80 | 29.80 | -3.09% | 739,780 |
| Jan 27, 2026 | 32.00 | 32.00 | 30.30 | 30.75 | 30.75 | -3.91% | 815,490 |
| Jan 26, 2026 | 31.55 | 32.10 | 31.10 | 32.00 | 32.00 | 1.75% | 562,124 |
| Jan 23, 2026 | 32.60 | 32.60 | 30.90 | 31.45 | 31.45 | -2.18% | 1,376,924 |
| Jan 22, 2026 | 33.15 | 33.90 | 32.10 | 32.15 | 32.15 | -1.68% | 1,330,097 |
| Jan 21, 2026 | 32.50 | 34.80 | 32.50 | 32.70 | 32.70 | -2.53% | 1,916,546 |
| Jan 20, 2026 | 32.10 | 34.45 | 31.20 | 33.55 | 33.55 | 4.52% | 2,055,907 |
| Jan 19, 2026 | 31.05 | 32.50 | 31.05 | 32.10 | 32.10 | 6.47% | 1,599,880 |
| Jan 16, 2026 | 30.30 | 30.80 | 29.45 | 30.15 | 30.15 | -0.50% | 1,052,115 |
| Jan 15, 2026 | 30.30 | 30.45 | 29.30 | 30.30 | 30.30 | - | 936,474 |
| Jan 14, 2026 | 29.05 | 30.90 | 29.05 | 30.30 | 30.30 | 4.66% | 1,761,827 |
| Jan 13, 2026 | 29.85 | 29.85 | 28.50 | 28.95 | 28.95 | -2.53% | 802,930 |
| Jan 12, 2026 | 29.15 | 30.25 | 29.15 | 29.70 | 29.70 | 2.06% | 1,078,444 |
| Jan 9, 2026 | 29.45 | 30.45 | 28.35 | 29.10 | 29.10 | 1.39% | 814,308 |
| Jan 8, 2026 | 29.40 | 30.00 | 28.35 | 28.70 | 28.70 | -1.54% | 858,026 |
| Jan 7, 2026 | 28.75 | 29.50 | 28.50 | 29.15 | 29.15 | 1.39% | 713,400 |
| Jan 6, 2026 | 29.00 | 29.30 | 28.25 | 28.75 | 28.75 | -1.03% | 643,366 |
| Jan 5, 2026 | 29.70 | 29.75 | 28.65 | 29.05 | 29.05 | -1.02% | 676,579 |
| Jan 2, 2026 | 28.90 | 29.50 | 28.55 | 29.35 | 29.35 | 3.35% | 792,589 |
| Dec 31, 2025 | 28.80 | 29.00 | 28.40 | 28.40 | 28.40 | -0.70% | 475,837 |
| Dec 30, 2025 | 29.60 | 29.60 | 28.35 | 28.60 | 28.60 | -3.54% | 783,099 |
| Dec 29, 2025 | 28.80 | 30.30 | 28.50 | 29.65 | 29.65 | 2.95% | 1,644,780 |
| Dec 26, 2025 | 28.40 | 29.00 | 28.25 | 28.80 | 28.80 | 1.59% | 448,301 |
| Dec 24, 2025 | 28.40 | 28.70 | 28.20 | 28.35 | 28.35 | -0.18% | 224,690 |
| Dec 23, 2025 | 27.95 | 28.65 | 27.95 | 28.40 | 28.40 | 1.97% | 386,725 |
| Dec 22, 2025 | 27.45 | 28.05 | 27.40 | 27.85 | 27.85 | 1.46% | 238,521 |
| Dec 19, 2025 | 27.80 | 27.85 | 27.20 | 27.45 | 27.45 | -0.36% | 295,034 |
| Dec 18, 2025 | 28.50 | 28.50 | 27.55 | 27.55 | 27.55 | -2.13% | 203,171 |
| Dec 17, 2025 | 27.90 | 29.00 | 27.80 | 28.15 | 28.15 | 2.18% | 472,645 |
| Dec 16, 2025 | 28.25 | 28.25 | 27.20 | 27.55 | 27.55 | -0.72% | 258,692 |
| Dec 15, 2025 | 27.60 | 28.00 | 27.60 | 27.75 | 27.75 | -1.42% | 179,305 |
| Dec 12, 2025 | 28.05 | 28.65 | 27.60 | 28.15 | 28.15 | 0.54% | 273,236 |
| Dec 11, 2025 | 28.25 | 28.45 | 27.95 | 28.00 | 28.00 | 0.36% | 430,831 |
| Dec 10, 2025 | 28.90 | 29.00 | 27.90 | 27.90 | 27.90 | -1.76% | 594,867 |
| Dec 9, 2025 | 28.75 | 28.75 | 27.85 | 28.40 | 28.40 | 0.53% | 383,673 |
| Dec 8, 2025 | 29.00 | 29.15 | 28.00 | 28.25 | 28.25 | 2.36% | 687,632 |
| Dec 5, 2025 | 27.75 | 27.90 | 27.10 | 27.60 | 27.60 | - | 288,497 |
| Dec 4, 2025 | 28.55 | 28.60 | 27.15 | 27.60 | 27.60 | -3.66% | 977,937 |
| Dec 3, 2025 | 26.30 | 28.65 | 26.30 | 28.65 | 28.65 | 9.98% | 1,205,024 |
| Dec 2, 2025 | 26.35 | 26.35 | 25.80 | 26.05 | 26.05 | - | 240,197 |
| Dec 1, 2025 | 26.15 | 26.45 | 25.85 | 26.05 | 26.05 | -0.38% | 257,965 |
| Nov 28, 2025 | 26.00 | 26.20 | 25.45 | 26.15 | 26.15 | 0.58% | 195,723 |
| Nov 27, 2025 | 25.80 | 26.05 | 25.45 | 26.00 | 26.00 | 2.16% | 306,497 |
| Nov 26, 2025 | 26.00 | 26.30 | 25.40 | 25.45 | 25.45 | -0.78% | 323,048 |
| Nov 25, 2025 | 25.65 | 26.15 | 25.60 | 25.65 | 25.65 | 0.20% | 309,206 |
| Nov 24, 2025 | 26.60 | 26.60 | 25.50 | 25.60 | 25.60 | 1.39% | 177,667 |
| Nov 21, 2025 | 26.15 | 26.20 | 25.15 | 25.25 | 25.25 | -3.07% | 593,073 |
| Nov 20, 2025 | 26.45 | 26.75 | 26.05 | 26.05 | 26.05 | 0.58% | 269,018 |
| Nov 19, 2025 | 26.70 | 26.70 | 25.70 | 25.90 | 25.90 | -1.89% | 393,117 |
| Nov 18, 2025 | 26.80 | 27.25 | 26.20 | 26.40 | 26.40 | -2.40% | 789,201 |
| Nov 17, 2025 | 28.40 | 28.40 | 27.00 | 27.05 | 27.05 | -2.70% | 741,111 |
| Nov 14, 2025 | 28.30 | 28.60 | 27.80 | 27.80 | 27.80 | -4.63% | 636,416 |
| Nov 13, 2025 | 30.25 | 30.25 | 28.30 | 29.15 | 29.15 | -3.80% | 1,404,942 |
| Nov 12, 2025 | 28.25 | 30.65 | 28.20 | 30.30 | 30.30 | 7.26% | 1,595,287 |
| Nov 11, 2025 | 27.70 | 28.50 | 27.40 | 28.25 | 28.25 | 3.86% | 666,318 |
| Nov 10, 2025 | 27.80 | 28.35 | 26.90 | 27.20 | 27.20 | -3.20% | 818,496 |
| Nov 7, 2025 | 28.30 | 28.60 | 28.05 | 28.10 | 28.10 | -1.58% | 439,500 |
| Nov 6, 2025 | 28.65 | 28.95 | 28.10 | 28.55 | 28.55 | 0.18% | 447,671 |
| Nov 5, 2025 | 28.30 | 29.15 | 27.75 | 28.50 | 28.50 | 0.53% | 573,790 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.25 | 28.35 | 28.35 | -2.91% | 789,198 |
| Nov 3, 2025 | 29.30 | 29.45 | 28.70 | 29.20 | 29.20 | - | 693,508 |
| Oct 31, 2025 | 30.00 | 30.15 | 28.50 | 29.20 | 29.20 | -2.67% | 1,966,176 |
| Oct 30, 2025 | 31.10 | 31.45 | 29.80 | 30.00 | 30.00 | -2.44% | 1,857,645 |
| Oct 29, 2025 | 31.35 | 32.20 | 30.00 | 30.75 | 30.75 | -4.06% | 2,484,312 |
| Oct 28, 2025 | 34.10 | 34.10 | 32.00 | 32.05 | 32.05 | -6.42% | 3,161,920 |
| Oct 27, 2025 | 33.60 | 35.10 | 33.05 | 34.25 | 34.25 | 1.93% | 5,980,316 |
| Oct 23, 2025 | 29.95 | 33.60 | 29.50 | 33.60 | 33.60 | 9.98% | 8,089,372 |
| Oct 22, 2025 | 29.55 | 31.80 | 29.10 | 30.55 | 30.55 | 0.99% | 2,134,974 |
| Oct 21, 2025 | 29.00 | 31.35 | 28.20 | 30.25 | 30.25 | 4.13% | 3,163,520 |
| Oct 20, 2025 | 26.75 | 29.05 | 26.50 | 29.05 | 29.05 | 9.83% | 2,234,380 |
| Oct 17, 2025 | 26.00 | 26.75 | 25.85 | 26.45 | 26.45 | 1.73% | 303,213 |
| Oct 16, 2025 | 26.20 | 27.10 | 25.85 | 26.00 | 26.00 | -0.76% | 339,756 |
| Oct 15, 2025 | 25.40 | 26.45 | 25.40 | 26.20 | 26.20 | 2.75% | 218,098 |
| Oct 14, 2025 | 26.60 | 26.80 | 25.40 | 25.50 | 25.50 | -3.04% | 496,896 |
| Oct 13, 2025 | 26.10 | 26.60 | 25.40 | 26.30 | 26.30 | -2.23% | 414,119 |
| Oct 9, 2025 | 26.50 | 27.50 | 26.35 | 26.90 | 26.90 | 2.87% | 668,303 |
| Oct 8, 2025 | 26.30 | 26.95 | 25.60 | 26.15 | 26.15 | -0.57% | 264,505 |
| Oct 7, 2025 | 26.10 | 26.45 | 25.55 | 26.30 | 26.30 | 0.77% | 376,351 |
| Oct 3, 2025 | 26.10 | 27.20 | 26.00 | 26.10 | 26.10 | 0.97% | 461,576 |
| Oct 2, 2025 | 27.35 | 27.60 | 25.30 | 25.85 | 25.85 | -5.48% | 1,209,427 |
| Oct 1, 2025 | 28.10 | 28.80 | 27.35 | 27.35 | 27.35 | -1.44% | 410,132 |