Acepodia, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	29.000	29.200	28.800	29.100	29.100	415,530
2024-01-25	29.350	29.350	28.750	29.000	29.000	1,769,287
2024-01-24	29.900	29.900	29.100	29.500	29.500	1,519,921
2024-01-23	30.000	30.100	29.700	29.900	29.900	1,050,441
2024-01-22	31.000	31.000	28.600	29.900	29.900	4,617,864
2024-01-19	31.100	31.100	30.850	30.850	30.850	1,578,905
2024-01-18	31.150	31.250	30.800	30.950	30.950	1,016,645
2024-01-17	31.700	31.700	31.100	31.300	31.300	1,037,200
2024-01-16	31.950	32.000	31.450	31.600	31.600	1,211,131
2024-01-15	32.000	32.000	32.000	32.000	32.000	0
2024-01-12	31.900	32.150	31.850	32.000	32.000	369,919
2024-01-11	31.950	32.150	31.400	32.000	32.000	750,395
2024-01-10	32.200	32.200	31.900	32.050	32.050	313,591
2024-01-09	32.050	32.350	32.050	32.050	32.050	576,722
2024-01-08	32.000	32.400	32.000	32.250	32.250	416,311
2024-01-05	33.000	33.000	32.000	32.500	32.500	1,293,582
2024-01-04	32.700	33.100	32.400	32.500	32.500	1,007,279
2024-01-03	33.700	33.750	32.550	32.600	32.600	1,407,717
2024-01-02	34.100	34.650	33.450	33.700	33.700	912,865
2023-12-29	33.500	35.000	33.500	34.250	34.250	3,594,907
2023-12-28	32.800	33.700	32.600	33.450	33.450	1,771,984
2023-12-27	32.650	32.950	32.400	32.700	32.700	370,111
2023-12-26	32.550	32.800	32.250	32.400	32.400	504,251
2023-12-25	32.900	33.100	31.900	32.100	32.100	2,054,054
2023-12-22	32.650	32.900	32.400	32.600	32.600	480,798
2023-12-21	32.350	33.000	32.000	32.600	32.600	1,032,047
2023-12-20	32.100	32.450	31.650	32.200	32.200	1,456,362
2023-12-19	32.900	33.150	32.150	32.500	32.500	1,342,237
2023-12-18	33.300	33.500	32.850	33.050	33.050	1,490,407
2023-12-15	32.800	33.550	32.650	33.200	33.200	958,683
2023-12-14	32.900	32.950	32.500	32.650	32.650	841,558
2023-12-13	32.750	33.100	32.750	32.950	32.950	605,335
2023-12-12	33.200	34.000	32.200	32.500	32.500	2,692,453
2023-12-11	34.750	35.600	32.900	33.250	33.250	7,456,779
2023-12-08	32.550	36.400	32.350	33.850	33.850	8,974,184
2023-12-07	32.200	32.850	31.900	32.450	32.450	2,094,929
2023-12-06	31.950	32.250	31.950	32.250	32.250	1,274,100
2023-12-05	31.600	32.100	31.500	32.050	32.050	1,117,620
2023-12-04	31.350	31.650	31.200	31.650	31.650	1,086,431
2023-12-01	31.650	31.700	30.900	31.550	31.550	2,470,867
2023-11-30	31.550	31.700	31.450	31.500	31.500	423,177
2023-11-29	31.650	31.750	31.550	31.700	31.700	568,827
2023-11-28	31.800	31.900	31.500	31.650	31.650	829,651
2023-11-27	31.800	32.300	31.500	31.600	31.600	862,772
2023-11-24	31.600	31.800	31.300	31.500	31.500	763,990
2023-11-23	31.950	31.950	31.450	31.500	31.500	1,141,492
2023-11-22	32.000	32.350	31.700	31.700	31.700	1,133,452
2023-11-21	32.350	32.700	31.500	32.350	32.350	1,874,010
2023-11-20	31.800	31.900	31.250	31.450	31.450	1,298,515
2023-11-17	31.150	32.150	30.950	31.750	31.750	1,540,250
2023-11-16	31.150	31.150	30.900	31.050	31.050	615,739
2023-11-15	31.100	31.650	30.900	31.100	31.100	802,984
2023-11-14	31.000	31.250	30.900	30.950	30.950	707,636
2023-11-13	31.050	31.250	30.750	30.950	30.950	1,348,303
2023-11-10	31.100	31.450	30.900	30.950	30.950	1,811,244
2023-11-09	31.500	32.000	30.950	31.100	31.100	1,606,458
2023-11-08	31.900	31.900	30.950	31.450	31.450	1,377,119
2023-11-07	32.550	32.800	30.800	31.650	31.650	4,162,974
2023-11-06	33.150	33.750	32.450	32.500	32.500	1,198,846
2023-11-03	32.500	32.850	32.100	32.850	32.850	794,436

← NewerPage 12 of 13 · 780 trading daysOlder →

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.