Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16.750 | 16.750 | 16.350 | 16.450 | 16.450 | 274,964 |
| 2025-10-22 | 16.500 | 17.150 | 16.300 | 16.700 | 16.700 | 518,845 |
| 2025-10-21 | 16.600 | 16.600 | 16.300 | 16.500 | 16.500 | 483,582 |
| 2025-10-20 | 16.700 | 16.700 | 16.400 | 16.600 | 16.600 | 312,541 |
| 2025-10-17 | 16.800 | 17.000 | 16.250 | 16.350 | 16.350 | 403,556 |
| 2025-10-16 | 16.900 | 16.900 | 16.400 | 16.500 | 16.500 | 925,022 |
| 2025-10-15 | 16.900 | 17.000 | 16.550 | 16.800 | 16.800 | 589,554 |
| 2025-10-14 | 16.900 | 17.300 | 16.750 | 16.950 | 16.950 | 618,465 |
| 2025-10-13 | 16.900 | 17.200 | 16.350 | 17.200 | 17.200 | 350,219 |
| 2025-10-09 | 17.300 | 17.300 | 16.900 | 17.050 | 17.050 | 484,970 |
| 2025-10-08 | 17.350 | 17.400 | 17.000 | 17.300 | 17.300 | 268,136 |
| 2025-10-07 | 16.900 | 17.500 | 16.900 | 17.150 | 17.150 | 373,092 |
| 2025-10-03 | 17.800 | 17.800 | 16.900 | 17.050 | 17.050 | 996,489 |
| 2025-10-02 | 17.900 | 17.900 | 17.500 | 17.800 | 17.800 | 531,275 |
| 2025-10-01 | 17.800 | 18.000 | 17.650 | 17.900 | 17.900 | 422,960 |
| 2025-09-30 | 18.000 | 18.200 | 17.550 | 17.950 | 17.950 | 560,229 |
| 2025-09-29 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2025-09-26 | 18.100 | 18.100 | 17.400 | 17.400 | 17.400 | 699,935 |
| 2025-09-25 | 17.950 | 18.100 | 17.700 | 17.800 | 17.800 | 471,758 |
| 2025-09-24 | 18.100 | 18.150 | 17.650 | 17.900 | 17.900 | 935,442 |
| 2025-09-23 | 17.700 | 18.200 | 17.400 | 17.950 | 17.950 | 1,662,040 |
| 2025-09-22 | 17.050 | 17.700 | 17.000 | 17.600 | 17.600 | 972,594 |
| 2025-09-19 | 17.000 | 17.100 | 16.700 | 16.950 | 16.950 | 389,875 |
| 2025-09-18 | 17.150 | 17.200 | 16.800 | 17.000 | 17.000 | 491,507 |
| 2025-09-17 | 17.150 | 17.200 | 16.850 | 17.050 | 17.050 | 376,778 |
| 2025-09-16 | 17.000 | 17.150 | 16.850 | 17.100 | 17.100 | 270,060 |
| 2025-09-15 | 17.350 | 17.350 | 16.700 | 16.950 | 16.950 | 605,459 |
| 2025-09-12 | 17.750 | 17.750 | 17.000 | 17.000 | 17.000 | 884,011 |
| 2025-09-11 | 17.900 | 17.950 | 17.400 | 17.550 | 17.550 | 1,051,167 |
| 2025-09-10 | 18.000 | 18.000 | 17.400 | 17.800 | 17.800 | 877,963 |
| 2025-09-09 | 18.400 | 18.550 | 17.500 | 17.800 | 17.800 | 1,315,039 |
| 2025-09-08 | 17.900 | 18.600 | 17.300 | 18.400 | 18.400 | 2,207,331 |
| 2025-09-05 | 16.400 | 19.150 | 16.200 | 18.100 | 18.100 | 3,723,385 |
| 2025-09-04 | 16.050 | 16.450 | 15.950 | 16.200 | 16.200 | 1,302,573 |
| 2025-09-03 | 16.050 | 16.100 | 15.800 | 15.850 | 15.850 | 555,117 |
| 2025-09-02 | 16.050 | 16.050 | 15.750 | 15.850 | 15.850 | 657,962 |
| 2025-09-01 | 15.850 | 16.050 | 15.750 | 15.950 | 15.950 | 481,512 |
| 2025-08-29 | 15.600 | 16.200 | 15.550 | 15.650 | 15.650 | 802,447 |
| 2025-08-28 | 15.550 | 15.650 | 15.000 | 15.400 | 15.400 | 251,232 |
| 2025-08-27 | 15.550 | 15.650 | 15.200 | 15.400 | 15.400 | 214,727 |
| 2025-08-26 | 15.750 | 15.750 | 15.050 | 15.500 | 15.500 | 360,752 |
| 2025-08-25 | 16.000 | 16.050 | 15.400 | 15.450 | 15.450 | 473,755 |
| 2025-08-22 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 466,182 |
| 2025-08-21 | 16.000 | 16.200 | 15.750 | 15.950 | 15.950 | 700,410 |
| 2025-08-20 | 15.950 | 16.050 | 15.650 | 16.000 | 16.000 | 579,857 |
| 2025-08-19 | 15.750 | 16.050 | 15.250 | 15.900 | 15.900 | 638,833 |
| 2025-08-18 | 15.650 | 15.700 | 15.050 | 15.700 | 15.700 | 788,060 |
| 2025-08-15 | 15.750 | 16.050 | 15.350 | 15.350 | 15.350 | 527,688 |
| 2025-08-14 | 14.950 | 16.750 | 14.950 | 15.800 | 15.800 | 11,306,009 |
| 2025-08-13 | 15.250 | 15.250 | 14.900 | 15.050 | 15.050 | 288,366 |
| 2025-08-12 | 15.200 | 15.300 | 15.000 | 15.200 | 15.200 | 281,363 |
| 2025-08-11 | 15.300 | 15.350 | 15.000 | 15.100 | 15.100 | 131,782 |
| 2025-08-08 | 15.600 | 15.600 | 15.050 | 15.300 | 15.300 | 430,103 |
| 2025-08-07 | 15.300 | 15.850 | 15.300 | 15.350 | 15.350 | 864,378 |
| 2025-08-06 | 15.150 | 15.400 | 15.000 | 15.350 | 15.350 | 329,074 |
| 2025-08-05 | 15.100 | 15.150 | 14.950 | 15.150 | 15.150 | 200,068 |
| 2025-08-04 | 15.000 | 15.050 | 14.750 | 15.050 | 15.050 | 197,902 |
| 2025-08-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 485,251 |
| 2025-07-31 | 15.200 | 15.200 | 14.850 | 15.000 | 15.000 | 310,453 |
| 2025-07-30 | 14.950 | 15.150 | 14.950 | 15.150 | 15.150 | 201,793 |
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.