Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15.000 | 15.000 | 14.750 | 14.950 | 14.950 | 468,803 |
| 2026-01-16 | 15.000 | 15.000 | 14.800 | 14.950 | 14.950 | 502,747 |
| 2026-01-15 | 14.950 | 15.000 | 14.800 | 15.000 | 15.000 | 427,216 |
| 2026-01-14 | 15.050 | 15.050 | 14.500 | 14.900 | 14.900 | 530,623 |
| 2026-01-13 | 15.050 | 15.400 | 14.800 | 14.800 | 14.800 | 447,206 |
| 2026-01-12 | 15.050 | 15.500 | 14.950 | 15.300 | 15.300 | 531,621 |
| 2026-01-09 | 15.150 | 15.200 | 14.850 | 15.050 | 15.050 | 268,868 |
| 2026-01-08 | 15.150 | 15.300 | 14.850 | 15.000 | 15.000 | 776,841 |
| 2026-01-07 | 15.450 | 15.450 | 15.050 | 15.050 | 15.050 | 461,463 |
| 2026-01-06 | 15.550 | 15.550 | 15.050 | 15.300 | 15.300 | 581,847 |
| 2026-01-05 | 15.650 | 15.650 | 15.250 | 15.500 | 15.500 | 610,769 |
| 2026-01-02 | 15.350 | 15.750 | 15.150 | 15.600 | 15.600 | 386,581 |
| 2025-12-31 | 15.250 | 15.350 | 15.150 | 15.350 | 15.350 | 505,901 |
| 2025-12-30 | 15.200 | 15.200 | 14.850 | 15.100 | 15.100 | 424,066 |
| 2025-12-29 | 15.100 | 15.550 | 14.900 | 15.050 | 15.050 | 748,393 |
| 2025-12-26 | 15.250 | 15.550 | 15.050 | 15.200 | 15.200 | 436,035 |
| 2025-12-24 | 15.600 | 15.600 | 15.200 | 15.250 | 15.250 | 479,199 |
| 2025-12-23 | 15.550 | 15.550 | 15.400 | 15.500 | 15.500 | 241,649 |
| 2025-12-22 | 15.900 | 15.900 | 15.450 | 15.500 | 15.500 | 334,500 |
| 2025-12-19 | 15.900 | 15.950 | 15.500 | 15.750 | 15.750 | 344,173 |
| 2025-12-18 | 16.000 | 16.000 | 15.600 | 15.650 | 15.650 | 150,155 |
| 2025-12-17 | 15.950 | 16.050 | 15.550 | 15.750 | 15.750 | 365,160 |
| 2025-12-16 | 15.900 | 16.000 | 15.600 | 15.800 | 15.800 | 574,966 |
| 2025-12-15 | 15.800 | 15.950 | 15.550 | 15.850 | 15.850 | 294,610 |
| 2025-12-12 | 15.350 | 16.050 | 15.300 | 15.800 | 15.800 | 363,982 |
| 2025-12-11 | 16.000 | 16.100 | 15.300 | 15.750 | 15.750 | 1,155,302 |
| 2025-12-10 | 16.600 | 16.700 | 15.850 | 15.900 | 15.900 | 1,276,997 |
| 2025-12-09 | 16.350 | 17.400 | 16.000 | 16.300 | 16.300 | 1,755,553 |
| 2025-12-08 | 14.950 | 16.800 | 14.950 | 16.600 | 16.600 | 1,078,612 |
| 2025-12-05 | 15.150 | 15.250 | 14.750 | 14.900 | 14.900 | 532,232 |
| 2025-12-04 | 14.850 | 15.800 | 14.850 | 15.200 | 15.200 | 837,180 |
| 2025-12-03 | 14.800 | 14.800 | 14.600 | 14.800 | 14.800 | 551,663 |
| 2025-12-02 | 14.750 | 14.750 | 14.500 | 14.700 | 14.700 | 229,806 |
| 2025-12-01 | 14.800 | 14.800 | 14.450 | 14.650 | 14.650 | 243,547 |
| 2025-11-28 | 14.750 | 14.950 | 14.450 | 14.800 | 14.800 | 421,190 |
| 2025-11-27 | 14.950 | 14.950 | 14.600 | 14.750 | 14.750 | 326,009 |
| 2025-11-26 | 15.050 | 15.050 | 14.750 | 14.950 | 14.950 | 328,417 |
| 2025-11-25 | 15.050 | 15.100 | 14.600 | 14.850 | 14.850 | 261,846 |
| 2025-11-24 | 14.600 | 14.950 | 14.350 | 14.950 | 14.950 | 365,058 |
| 2025-11-21 | 14.700 | 14.700 | 14.350 | 14.500 | 14.500 | 240,203 |
| 2025-11-20 | 14.900 | 14.900 | 14.500 | 14.650 | 14.650 | 309,289 |
| 2025-11-19 | 15.000 | 15.000 | 14.350 | 14.550 | 14.550 | 767,717 |
| 2025-11-18 | 15.250 | 15.250 | 14.750 | 15.000 | 15.000 | 790,870 |
| 2025-11-17 | 15.300 | 15.300 | 15.100 | 15.200 | 15.200 | 261,284 |
| 2025-11-14 | 15.300 | 15.300 | 15.100 | 15.300 | 15.300 | 228,047 |
| 2025-11-13 | 15.250 | 15.350 | 15.150 | 15.300 | 15.300 | 452,317 |
| 2025-11-12 | 15.250 | 15.400 | 15.100 | 15.300 | 15.300 | 454,751 |
| 2025-11-11 | 15.300 | 15.450 | 15.100 | 15.350 | 15.350 | 526,805 |
| 2025-11-10 | 15.200 | 15.800 | 15.050 | 15.200 | 15.200 | 390,369 |
| 2025-11-07 | 15.500 | 15.500 | 15.050 | 15.150 | 15.150 | 514,311 |
| 2025-11-06 | 15.550 | 15.550 | 15.250 | 15.350 | 15.350 | 535,531 |
| 2025-11-05 | 15.650 | 15.650 | 15.250 | 15.450 | 15.450 | 515,386 |
| 2025-11-04 | 16.000 | 16.000 | 15.550 | 15.650 | 15.650 | 481,542 |
| 2025-11-03 | 15.950 | 16.050 | 15.850 | 15.950 | 15.950 | 501,041 |
| 2025-10-31 | 16.200 | 16.200 | 15.900 | 16.000 | 16.000 | 440,187 |
| 2025-10-30 | 16.400 | 16.400 | 15.900 | 16.050 | 16.050 | 802,359 |
| 2025-10-29 | 16.300 | 16.550 | 16.050 | 16.100 | 16.100 | 543,591 |
| 2025-10-28 | 16.600 | 16.700 | 16.200 | 16.300 | 16.300 | 952,812 |
| 2025-10-27 | 16.700 | 16.700 | 16.350 | 16.500 | 16.500 | 262,641 |
| 2025-10-23 | 16.750 | 16.750 | 16.350 | 16.450 | 16.450 | 274,964 |
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.