Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 24.950 | 25.500 | 24.700 | 25.100 | 25.100 | 429,892 |
| 2024-07-31 | 25.050 | 25.500 | 24.650 | 25.000 | 25.000 | 404,081 |
| 2024-07-30 | 25.750 | 25.950 | 24.800 | 25.000 | 25.000 | 491,950 |
| 2024-07-29 | 25.400 | 25.400 | 24.350 | 24.400 | 24.400 | 1,109,334 |
| 2024-07-26 | 24.700 | 25.000 | 24.500 | 24.650 | 24.650 | 383,066 |
| 2024-07-23 | 25.100 | 25.100 | 24.500 | 24.700 | 24.700 | 645,953 |
| 2024-07-22 | 25.250 | 25.300 | 24.600 | 24.950 | 24.950 | 654,811 |
| 2024-07-19 | 26.000 | 26.000 | 25.150 | 25.250 | 25.250 | 390,457 |
| 2024-07-18 | 26.000 | 26.300 | 25.000 | 25.400 | 25.400 | 958,541 |
| 2024-07-17 | 26.700 | 26.950 | 25.850 | 26.250 | 26.250 | 783,307 |
| 2024-07-16 | 24.900 | 26.800 | 24.750 | 26.350 | 26.350 | 1,963,305 |
| 2024-07-15 | 24.650 | 25.000 | 24.600 | 24.850 | 24.850 | 734,387 |
| 2024-07-12 | 25.100 | 25.150 | 24.600 | 24.750 | 24.750 | 693,071 |
| 2024-07-11 | 24.950 | 25.000 | 24.700 | 24.850 | 24.850 | 717,735 |
| 2024-07-10 | 24.700 | 25.050 | 24.650 | 24.900 | 24.900 | 641,360 |
| 2024-07-09 | 25.050 | 25.050 | 24.500 | 24.800 | 24.800 | 1,045,277 |
| 2024-07-08 | 25.100 | 25.350 | 24.850 | 25.000 | 25.000 | 939,838 |
| 2024-07-05 | 24.950 | 25.050 | 24.750 | 24.950 | 24.950 | 621,905 |
| 2024-07-04 | 24.900 | 25.150 | 24.650 | 24.950 | 24.950 | 641,057 |
| 2024-07-03 | 25.100 | 25.150 | 24.500 | 25.000 | 25.000 | 1,019,159 |
| 2024-07-02 | 25.250 | 25.250 | 24.850 | 25.050 | 25.050 | 459,285 |
| 2024-07-01 | 25.250 | 25.500 | 24.900 | 25.200 | 25.200 | 675,533 |
| 2024-06-28 | 25.600 | 25.850 | 25.300 | 25.450 | 25.450 | 751,149 |
| 2024-06-27 | 26.100 | 26.250 | 25.600 | 25.700 | 25.700 | 653,892 |
| 2024-06-26 | 25.050 | 26.350 | 24.800 | 26.100 | 26.100 | 943,198 |
| 2024-06-25 | 25.000 | 25.150 | 24.850 | 24.900 | 24.900 | 648,098 |
| 2024-06-24 | 25.500 | 25.600 | 24.900 | 25.100 | 25.100 | 506,061 |
| 2024-06-21 | 25.100 | 25.950 | 24.900 | 25.350 | 25.350 | 1,647,133 |
| 2024-06-20 | 25.850 | 26.250 | 24.550 | 25.000 | 25.000 | 3,060,316 |
| 2024-06-19 | 26.800 | 26.800 | 25.700 | 25.950 | 25.950 | 2,360,524 |
| 2024-06-18 | 26.800 | 26.800 | 26.500 | 26.700 | 26.700 | 452,222 |
| 2024-06-17 | 27.050 | 27.150 | 26.750 | 26.900 | 26.900 | 777,422 |
| 2024-06-14 | 27.350 | 27.400 | 26.350 | 26.900 | 26.900 | 2,334,726 |
| 2024-06-13 | 27.800 | 27.900 | 27.300 | 27.450 | 27.450 | 495,268 |
| 2024-06-12 | 27.450 | 27.800 | 27.300 | 27.700 | 27.700 | 430,956 |
| 2024-06-11 | 27.600 | 28.100 | 27.450 | 27.500 | 27.500 | 524,841 |
| 2024-06-07 | 27.500 | 27.700 | 27.250 | 27.350 | 27.350 | 670,783 |
| 2024-06-06 | 27.550 | 27.800 | 27.400 | 27.600 | 27.600 | 627,388 |
| 2024-06-05 | 27.750 | 27.850 | 27.400 | 27.650 | 27.650 | 236,162 |
| 2024-06-04 | 27.950 | 28.100 | 27.450 | 27.450 | 27.450 | 600,830 |
| 2024-06-03 | 27.900 | 28.550 | 27.700 | 27.850 | 27.850 | 445,952 |
| 2024-05-31 | 27.900 | 27.900 | 27.550 | 27.550 | 27.550 | 400,856 |
| 2024-05-30 | 27.650 | 28.900 | 27.650 | 28.250 | 28.250 | 2,038,185 |
| 2024-05-29 | 27.000 | 28.400 | 26.700 | 27.550 | 27.550 | 1,814,509 |
| 2024-05-28 | 27.150 | 27.250 | 26.800 | 26.850 | 26.850 | 993,690 |
| 2024-05-27 | 27.550 | 27.650 | 27.150 | 27.350 | 27.350 | 644,987 |
| 2024-05-24 | 27.900 | 27.900 | 27.400 | 27.600 | 27.600 | 531,813 |
| 2024-05-23 | 27.950 | 27.950 | 27.500 | 27.750 | 27.750 | 658,627 |
| 2024-05-22 | 28.150 | 28.200 | 27.600 | 27.800 | 27.800 | 426,650 |
| 2024-05-21 | 27.700 | 28.550 | 27.650 | 28.100 | 28.100 | 725,983 |
| 2024-05-20 | 28.000 | 28.100 | 27.600 | 27.700 | 27.700 | 816,025 |
| 2024-05-17 | 27.850 | 27.850 | 27.500 | 27.600 | 27.600 | 454,461 |
| 2024-05-16 | 27.850 | 28.500 | 27.650 | 27.950 | 27.950 | 1,219,033 |
| 2024-05-15 | 27.900 | 28.500 | 27.750 | 28.150 | 28.150 | 412,252 |
| 2024-05-14 | 27.750 | 28.000 | 27.700 | 27.900 | 27.900 | 425,257 |
| 2024-05-13 | 28.700 | 28.700 | 27.500 | 27.700 | 27.700 | 1,112,160 |
| 2024-05-10 | 28.350 | 28.600 | 28.150 | 28.150 | 28.150 | 477,016 |
| 2024-05-09 | 28.900 | 29.400 | 28.400 | 28.550 | 28.550 | 940,006 |
| 2024-05-08 | 28.400 | 28.850 | 28.400 | 28.700 | 28.700 | 294,892 |
| 2024-05-07 | 28.900 | 29.250 | 28.400 | 28.400 | 28.400 | 416,429 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.