Acepodia, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.850	32.850	32.150	32.400	32.400	764,526
2023-11-01	31.800	33.000	31.700	32.250	32.250	782,963
2023-10-31	33.100	33.650	31.900	31.900	31.900	2,238,516
2023-10-30	33.800	33.800	32.900	33.300	33.300	1,863,423
2023-10-27	34.350	35.400	33.500	33.950	33.950	2,107,266
2023-10-26	34.150	35.350	33.350	34.800	34.800	2,380,926
2023-10-25	33.050	33.850	32.050	33.450	33.450	1,589,100
2023-10-24	32.700	32.700	31.950	32.100	32.100	727,676
2023-10-23	32.800	33.500	32.200	32.350	32.350	1,676,938
2023-10-20	32.800	32.900	32.150	32.450	32.450	1,329,608
2023-10-19	32.650	33.200	32.150	32.300	32.300	2,022,167
2023-10-18	32.800	33.100	32.450	32.600	32.600	1,456,755
2023-10-17	33.350	33.500	32.700	32.900	32.900	1,614,199
2023-10-16	35.000	35.000	33.150	33.350	33.350	2,053,507
2023-10-13	34.700	35.200	34.500	34.600	34.600	1,068,970
2023-10-12	36.000	36.000	34.500	34.900	34.900	2,008,643
2023-10-11	35.350	36.050	35.000	35.550	35.550	2,004,199
2023-10-06	36.250	36.250	34.900	35.150	35.150	1,165,652
2023-10-05	36.450	36.500	35.800	35.950	35.950	1,341,126
2023-10-04	36.800	36.800	35.450	35.900	35.900	1,628,991
2023-10-03	37.950	38.150	36.550	36.700	36.700	1,830,111
2023-10-02	38.500	40.400	36.400	37.950	37.950	6,586,587
2023-09-28	36.850	38.450	36.600	38.100	38.100	4,923,909
2023-09-27	35.000	36.800	33.850	36.600	36.600	3,941,224
2023-09-26	34.000	35.400	33.700	34.800	34.800	3,712,582
2023-09-25	33.000	34.400	32.600	34.150	34.150	2,533,671
2023-09-22	33.000	33.000	31.900	32.300	32.300	2,178,773
2023-09-21	31.900	31.900	30.700	31.350	31.350	1,237,348
2023-09-20	33.800	33.800	31.550	31.950	31.950	1,791,917
2023-09-19	34.000	35.200	33.000	33.250	33.250	2,487,568
2023-09-18	31.500	34.550	31.000	33.550	33.550	3,363,754
2023-09-15	31.600	31.950	30.450	31.450	31.450	1,325,793
2023-09-14	31.450	32.650	30.900	31.300	31.300	925,317
2023-09-13	31.600	31.650	30.750	31.000	31.000	1,213,643
2023-09-12	31.900	31.950	31.000	31.350	31.350	1,276,413
2023-09-11	32.300	32.350	31.800	32.000	32.000	1,021,190
2023-09-08	32.550	32.550	32.550	32.550	32.550	0
2023-09-07	32.550	33.350	32.000	32.550	32.550	1,073,471
2023-09-06	32.850	33.450	32.450	32.550	32.550	943,227
2023-09-05	34.000	34.000	32.950	33.200	33.200	1,696,752
2023-09-04	34.000	37.400	33.900	34.500	34.500	1,789,073
2023-09-01	34.750	34.750	33.850	34.350	34.350	1,241,350
2023-08-31	35.700	36.000	34.250	34.250	34.250	1,805,607
2023-08-30	32.700	36.250	32.000	35.100	35.100	5,741,260
2023-08-29	32.500	32.750	31.450	32.750	32.750	5,251,761
2023-08-28	33.000	34.550	32.050	32.850	32.850	1,118,307
2023-08-25	33.400	33.500	31.000	32.500	32.500	2,279,117
2023-08-24	34.500	34.500	33.150	33.250	33.250	1,451,770
2023-08-23	35.000	35.150	34.150	34.300	34.300	857,741
2023-08-22	36.200	36.650	34.900	35.150	35.150	1,036,558
2023-08-21	35.550	36.900	34.900	36.300	36.300	1,307,975
2023-08-18	37.150	37.150	33.900	34.800	34.800	3,034,786
2023-08-17	38.800	38.950	36.850	37.000	37.000	1,727,428
2023-08-16	39.850	39.850	37.050	38.600	38.600	1,206,380
2023-08-15	40.200	40.450	39.650	39.850	39.850	1,278,069
2023-08-14	40.550	42.500	39.500	40.150	40.150	2,678,186
2023-08-11	41.000	41.500	39.850	40.150	40.150	3,696,861
2023-08-10	41.000	42.000	39.000	40.450	40.450	3,524,543
2023-08-09	39.800	43.100	36.000	41.750	41.750	5,706,599
2023-08-08	31.000	65.000	31.000	40.150	40.150	24,138,184

← NewerPage 13 of 13 · 780 trading days

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.