Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.100 | 29.350 | 28.400 | 28.500 | 28.500 | 565,958 |
| 2024-05-03 | 28.700 | 29.000 | 28.600 | 28.850 | 28.850 | 297,409 |
| 2024-05-02 | 28.800 | 29.050 | 28.600 | 28.750 | 28.750 | 360,607 |
| 2024-04-30 | 29.400 | 29.400 | 28.400 | 28.700 | 28.700 | 459,453 |
| 2024-04-29 | 27.900 | 29.600 | 27.900 | 29.300 | 29.300 | 2,171,002 |
| 2024-04-26 | 27.800 | 28.150 | 27.550 | 27.600 | 27.600 | 325,464 |
| 2024-04-25 | 27.850 | 27.950 | 27.550 | 27.650 | 27.650 | 380,832 |
| 2024-04-24 | 28.100 | 28.100 | 27.800 | 27.950 | 27.950 | 290,866 |
| 2024-04-23 | 28.200 | 28.500 | 27.750 | 27.900 | 27.900 | 302,397 |
| 2024-04-22 | 27.800 | 28.600 | 27.450 | 27.650 | 27.650 | 434,549 |
| 2024-04-19 | 28.450 | 28.500 | 27.400 | 27.800 | 27.800 | 634,060 |
| 2024-04-18 | 28.100 | 29.150 | 28.000 | 28.550 | 28.550 | 778,982 |
| 2024-04-17 | 27.500 | 28.000 | 27.500 | 27.800 | 27.800 | 546,770 |
| 2024-04-16 | 27.500 | 27.800 | 27.100 | 27.450 | 27.450 | 577,049 |
| 2024-04-15 | 26.900 | 27.900 | 26.550 | 27.400 | 27.400 | 772,418 |
| 2024-04-12 | 27.250 | 27.250 | 26.600 | 26.600 | 26.600 | 1,052,916 |
| 2024-04-11 | 28.400 | 28.450 | 27.000 | 27.200 | 27.200 | 2,023,061 |
| 2024-04-10 | 28.750 | 29.000 | 28.300 | 28.500 | 28.500 | 433,502 |
| 2024-04-09 | 28.900 | 29.100 | 28.400 | 28.600 | 28.600 | 813,848 |
| 2024-04-08 | 29.200 | 29.500 | 28.800 | 29.050 | 29.050 | 626,563 |
| 2024-04-03 | 28.800 | 29.450 | 28.500 | 29.200 | 29.200 | 312,810 |
| 2024-04-02 | 29.350 | 29.400 | 28.500 | 28.850 | 28.850 | 570,942 |
| 2024-04-01 | 29.000 | 29.850 | 28.700 | 29.050 | 29.050 | 834,393 |
| 2024-03-29 | 28.700 | 28.700 | 28.300 | 28.400 | 28.400 | 486,340 |
| 2024-03-28 | 28.950 | 29.000 | 28.600 | 28.700 | 28.700 | 776,451 |
| 2024-03-27 | 29.400 | 29.600 | 28.750 | 28.900 | 28.900 | 715,990 |
| 2024-03-26 | 29.550 | 30.500 | 28.700 | 28.900 | 28.900 | 1,550,420 |
| 2024-03-25 | 29.500 | 32.000 | 29.300 | 29.550 | 29.550 | 4,013,861 |
| 2024-03-22 | 27.250 | 29.350 | 27.000 | 29.000 | 29.000 | 2,752,484 |
| 2024-03-21 | 26.500 | 29.000 | 25.900 | 27.250 | 27.250 | 14,622,567 |
| 2024-03-20 | 26.050 | 26.200 | 25.800 | 25.950 | 25.950 | 1,061,006 |
| 2024-03-19 | 25.900 | 26.100 | 25.750 | 26.100 | 26.100 | 648,890 |
| 2024-03-18 | 26.400 | 26.400 | 25.800 | 25.900 | 25.900 | 1,012,560 |
| 2024-03-15 | 25.950 | 27.100 | 25.850 | 26.550 | 26.550 | 1,118,150 |
| 2024-03-14 | 26.250 | 26.300 | 25.600 | 26.100 | 26.100 | 666,782 |
| 2024-03-13 | 26.450 | 26.700 | 25.950 | 26.100 | 26.100 | 556,428 |
| 2024-03-12 | 26.000 | 26.900 | 25.800 | 26.600 | 26.600 | 1,456,097 |
| 2024-03-11 | 26.800 | 26.900 | 25.600 | 26.050 | 26.050 | 2,740,641 |
| 2024-03-08 | 27.800 | 28.000 | 26.750 | 27.050 | 27.050 | 1,552,567 |
| 2024-03-07 | 28.450 | 28.450 | 26.950 | 28.100 | 28.100 | 2,503,633 |
| 2024-03-06 | 28.450 | 28.600 | 28.300 | 28.350 | 28.350 | 916,060 |
| 2024-03-05 | 28.500 | 28.650 | 28.350 | 28.500 | 28.500 | 760,711 |
| 2024-03-04 | 28.500 | 28.700 | 28.300 | 28.550 | 28.550 | 1,161,384 |
| 2024-03-01 | 28.700 | 29.000 | 28.400 | 28.600 | 28.600 | 892,606 |
| 2024-02-29 | 29.150 | 29.300 | 28.600 | 28.850 | 28.850 | 1,817,560 |
| 2024-02-27 | 29.300 | 29.300 | 29.000 | 29.050 | 29.050 | 660,805 |
| 2024-02-26 | 29.300 | 29.350 | 29.100 | 29.250 | 29.250 | 865,634 |
| 2024-02-23 | 29.400 | 29.500 | 29.150 | 29.300 | 29.300 | 1,113,948 |
| 2024-02-22 | 29.150 | 29.400 | 28.950 | 29.300 | 29.300 | 668,619 |
| 2024-02-21 | 29.400 | 29.550 | 29.000 | 29.300 | 29.300 | 1,084,568 |
| 2024-02-20 | 29.500 | 29.500 | 29.100 | 29.350 | 29.350 | 574,717 |
| 2024-02-19 | 29.300 | 29.850 | 29.200 | 29.300 | 29.300 | 778,938 |
| 2024-02-16 | 29.550 | 29.600 | 29.000 | 29.350 | 29.350 | 1,523,377 |
| 2024-02-15 | 29.800 | 30.100 | 29.250 | 29.700 | 29.700 | 1,659,118 |
| 2024-02-05 | 29.800 | 30.100 | 29.550 | 29.850 | 29.850 | 1,452,745 |
| 2024-02-02 | 29.500 | 30.000 | 29.200 | 29.650 | 29.650 | 546,820 |
| 2024-02-01 | 29.100 | 29.350 | 28.750 | 29.150 | 29.150 | 1,285,292 |
| 2024-01-31 | 29.650 | 29.800 | 28.850 | 29.000 | 29.000 | 1,341,949 |
| 2024-01-30 | 30.100 | 30.100 | 29.550 | 29.750 | 29.750 | 765,302 |
| 2024-01-29 | 29.050 | 30.150 | 29.050 | 30.100 | 30.100 | 1,131,649 |
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.