Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 18.100 | 18.500 | 17.400 | 18.050 | 18.050 | 604,298 |
| 2025-05-02 | 18.200 | 18.350 | 17.700 | 18.000 | 18.000 | 376,175 |
| 2025-04-30 | 18.650 | 18.750 | 18.100 | 18.400 | 18.400 | 341,899 |
| 2025-04-29 | 19.400 | 19.500 | 18.500 | 18.750 | 18.750 | 593,255 |
| 2025-04-28 | 17.850 | 19.800 | 17.550 | 19.400 | 19.400 | 2,158,063 |
| 2025-04-25 | 16.100 | 18.100 | 16.000 | 17.250 | 17.250 | 819,438 |
| 2025-04-24 | 16.600 | 16.600 | 16.000 | 16.500 | 16.500 | 118,016 |
| 2025-04-23 | 16.000 | 16.450 | 15.900 | 16.450 | 16.450 | 144,033 |
| 2025-04-22 | 16.000 | 16.100 | 15.600 | 15.850 | 15.850 | 97,896 |
| 2025-04-21 | 15.950 | 16.000 | 15.600 | 15.950 | 15.950 | 233,965 |
| 2025-04-18 | 16.150 | 16.650 | 15.950 | 16.050 | 16.050 | 107,424 |
| 2025-04-17 | 16.450 | 16.450 | 15.850 | 16.100 | 16.100 | 178,872 |
| 2025-04-16 | 16.800 | 16.800 | 15.900 | 16.000 | 16.000 | 486,599 |
| 2025-04-15 | 16.700 | 16.950 | 16.450 | 16.650 | 16.650 | 291,544 |
| 2025-04-14 | 16.850 | 17.100 | 16.150 | 16.500 | 16.500 | 647,658 |
| 2025-04-11 | 17.300 | 17.300 | 16.300 | 16.650 | 16.650 | 240,214 |
| 2025-04-10 | 15.250 | 18.100 | 15.250 | 17.400 | 17.400 | 540,374 |
| 2025-04-09 | 15.700 | 16.050 | 13.800 | 15.100 | 15.100 | 1,234,560 |
| 2025-04-08 | 15.450 | 16.050 | 15.400 | 15.850 | 15.850 | 729,398 |
| 2025-04-07 | 18.200 | 18.200 | 15.100 | 15.400 | 15.400 | 2,135,083 |
| 2025-04-02 | 18.600 | 18.650 | 18.350 | 18.550 | 18.550 | 76,112 |
| 2025-04-01 | 18.050 | 18.700 | 18.050 | 18.400 | 18.400 | 198,411 |
| 2025-03-31 | 19.300 | 19.400 | 18.100 | 18.550 | 18.550 | 645,731 |
| 2025-03-28 | 19.600 | 19.950 | 18.900 | 18.900 | 18.900 | 539,201 |
| 2025-03-27 | 19.850 | 19.850 | 19.350 | 19.350 | 19.350 | 284,011 |
| 2025-03-26 | 19.650 | 19.850 | 19.500 | 19.750 | 19.750 | 334,986 |
| 2025-03-25 | 19.700 | 19.800 | 19.450 | 19.600 | 19.600 | 409,611 |
| 2025-03-24 | 19.850 | 19.850 | 19.300 | 19.600 | 19.600 | 390,899 |
| 2025-03-21 | 19.750 | 19.950 | 19.450 | 19.750 | 19.750 | 460,945 |
| 2025-03-20 | 20.000 | 20.000 | 18.900 | 19.750 | 19.750 | 849,727 |
| 2025-03-19 | 20.000 | 20.100 | 19.600 | 19.600 | 19.600 | 685,176 |
| 2025-03-18 | 20.750 | 20.850 | 19.950 | 20.150 | 20.150 | 749,075 |
| 2025-03-17 | 21.550 | 21.650 | 20.700 | 20.900 | 20.900 | 510,861 |
| 2025-03-14 | 21.950 | 21.950 | 21.400 | 21.650 | 21.650 | 395,815 |
| 2025-03-13 | 21.850 | 22.100 | 21.650 | 21.700 | 21.700 | 605,825 |
| 2025-03-12 | 21.900 | 22.100 | 21.800 | 22.050 | 22.050 | 382,916 |
| 2025-03-11 | 21.950 | 22.250 | 21.800 | 22.050 | 22.050 | 741,390 |
| 2025-03-10 | 21.900 | 22.150 | 21.750 | 22.100 | 22.100 | 348,061 |
| 2025-03-07 | 21.700 | 22.200 | 21.600 | 22.050 | 22.050 | 491,740 |
| 2025-03-06 | 22.300 | 22.300 | 21.700 | 22.100 | 22.100 | 611,213 |
| 2025-03-05 | 22.100 | 22.300 | 21.500 | 22.100 | 22.100 | 642,567 |
| 2025-03-04 | 22.000 | 22.350 | 21.700 | 21.900 | 21.900 | 527,531 |
| 2025-03-03 | 22.650 | 22.950 | 21.800 | 21.900 | 21.900 | 824,414 |
| 2025-02-27 | 23.500 | 23.500 | 22.500 | 22.750 | 22.750 | 787,812 |
| 2025-02-26 | 23.700 | 23.700 | 23.200 | 23.400 | 23.400 | 356,836 |
| 2025-02-25 | 23.600 | 23.800 | 23.250 | 23.600 | 23.600 | 798,973 |
| 2025-02-24 | 23.500 | 23.500 | 23.000 | 23.400 | 23.400 | 718,494 |
| 2025-02-21 | 23.800 | 23.800 | 22.950 | 23.400 | 23.400 | 1,301,685 |
| 2025-02-20 | 24.000 | 24.150 | 23.350 | 23.800 | 23.800 | 1,529,756 |
| 2025-02-19 | 23.950 | 24.600 | 23.400 | 23.900 | 23.900 | 883,346 |
| 2025-02-18 | 24.600 | 25.000 | 22.700 | 23.800 | 23.800 | 2,028,002 |
| 2025-02-17 | 24.000 | 24.950 | 23.900 | 24.350 | 24.350 | 3,899,094 |
| 2025-02-14 | 22.900 | 24.150 | 22.250 | 23.500 | 23.500 | 3,273,028 |
| 2025-02-13 | 20.500 | 23.100 | 20.300 | 22.600 | 22.600 | 2,362,845 |
| 2025-02-12 | 19.750 | 20.450 | 19.400 | 20.250 | 20.250 | 931,720 |
| 2025-02-11 | 19.700 | 19.700 | 19.050 | 19.700 | 19.700 | 662,695 |
| 2025-02-10 | 19.550 | 19.700 | 19.150 | 19.550 | 19.550 | 433,148 |
| 2025-02-07 | 19.600 | 20.950 | 18.850 | 19.500 | 19.500 | 2,049,689 |
| 2025-02-06 | 18.000 | 19.600 | 18.000 | 19.300 | 19.300 | 540,152 |
| 2025-02-05 | 17.800 | 18.350 | 17.800 | 18.250 | 18.250 | 210,370 |
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.