Acepodia, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.550	15.550	14.950	14.950	14.950	256,422
2025-07-28	15.700	15.700	15.250	15.350	15.350	346,254
2025-07-25	16.400	16.600	15.250	15.700	15.700	674,978
2025-07-24	15.050	16.600	15.000	16.350	16.350	1,177,692
2025-07-23	15.150	15.150	14.850	15.050	15.050	250,029
2025-07-22	15.100	15.100	14.800	14.950	14.950	409,309
2025-07-21	15.000	15.200	14.900	15.000	15.000	340,155
2025-07-18	15.050	15.100	14.750	15.050	15.050	265,084
2025-07-17	15.000	15.050	14.600	15.000	15.000	660,447
2025-07-16	15.150	15.400	14.850	15.000	15.000	411,704
2025-07-15	14.750	15.350	14.750	15.150	15.150	789,194
2025-07-14	14.950	15.050	14.450	14.550	14.550	889,016
2025-07-11	15.350	15.350	14.850	15.050	15.050	424,193
2025-07-10	15.750	15.750	15.250	15.500	15.500	473,625
2025-07-09	15.600	15.850	15.450	15.600	15.600	305,597
2025-07-08	15.950	15.950	15.650	15.850	15.850	263,773
2025-07-07	16.050	16.200	15.900	15.900	15.900	201,212
2025-07-04	16.100	16.300	16.000	16.150	16.150	167,203
2025-07-03	16.400	16.450	15.950	16.050	16.050	221,306
2025-07-02	16.450	16.450	16.100	16.400	16.400	154,944
2025-07-01	16.100	16.400	16.050	16.300	16.300	286,251
2025-06-30	16.450	16.600	16.000	16.200	16.200	227,174
2025-06-27	16.400	16.650	16.350	16.400	16.400	284,182
2025-06-26	16.750	16.750	16.400	16.400	16.400	171,845
2025-06-25	16.750	16.750	16.400	16.700	16.700	214,826
2025-06-24	16.650	16.700	16.450	16.550	16.550	149,771
2025-06-23	17.100	17.100	16.600	16.800	16.800	96,433
2025-06-20	16.800	17.100	16.250	16.850	16.850	1,153,356
2025-06-19	17.000	17.250	16.850	16.900	16.900	328,900
2025-06-18	17.150	17.250	16.950	17.250	17.250	170,025
2025-06-17	17.200	17.450	17.100	17.200	17.200	148,325
2025-06-16	17.600	17.600	17.100	17.300	17.300	165,278
2025-06-13	17.700	17.700	17.300	17.450	17.450	234,282
2025-06-12	17.800	17.800	17.450	17.600	17.600	242,701
2025-06-11	17.850	18.000	17.500	17.750	17.750	220,422
2025-06-10	18.100	18.100	17.650	17.650	17.650	218,945
2025-06-09	18.100	18.100	17.750	18.050	18.050	233,702
2025-06-06	18.050	18.100	17.750	17.900	17.900	229,571
2025-06-05	18.100	18.150	17.850	18.050	18.050	251,631
2025-06-04	18.050	18.100	17.850	18.000	18.000	214,332
2025-06-03	18.150	18.200	17.800	18.050	18.050	191,510
2025-06-02	18.000	18.300	17.900	17.950	17.950	287,191
2025-05-29	18.200	18.300	18.000	18.000	18.000	120,263
2025-05-28	18.150	18.450	18.000	18.300	18.300	161,634
2025-05-27	18.100	18.800	18.100	18.200	18.200	331,333
2025-05-26	18.400	18.400	18.050	18.250	18.250	88,861
2025-05-23	18.300	18.400	18.100	18.200	18.200	254,055
2025-05-22	18.600	18.600	18.000	18.200	18.200	289,971
2025-05-21	18.500	18.650	18.300	18.450	18.450	217,080
2025-05-20	18.600	18.700	18.150	18.550	18.550	149,707
2025-05-19	18.700	18.850	18.300	18.350	18.350	350,970
2025-05-16	18.900	19.100	18.200	18.650	18.650	764,991
2025-05-15	17.800	19.100	17.500	18.800	18.800	774,486
2025-05-14	17.750	18.000	17.500	17.850	17.850	344,826
2025-05-13	17.800	17.800	17.500	17.650	17.650	455,564
2025-05-12	17.800	17.800	17.450	17.650	17.650	167,188
2025-05-09	17.800	17.900	17.300	17.650	17.650	120,172
2025-05-08	17.900	18.100	17.250	17.400	17.400	376,931
2025-05-07	18.000	18.100	17.650	17.900	17.900	129,755
2025-05-06	17.950	18.100	17.500	17.950	17.950	89,237

← NewerPage 6 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.