Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 18.300 | 18.300 | 17.900 | 18.050 | 18.050 | 105,078 |
| 2025-02-03 | 18.000 | 18.300 | 17.550 | 18.050 | 18.050 | 292,857 |
| 2025-01-22 | 18.250 | 18.400 | 17.850 | 18.400 | 18.400 | 596,894 |
| 2025-01-21 | 18.250 | 18.250 | 17.800 | 18.100 | 18.100 | 85,002 |
| 2025-01-20 | 17.900 | 18.600 | 17.800 | 18.000 | 18.000 | 514,490 |
| 2025-01-17 | 17.750 | 18.100 | 17.600 | 17.850 | 17.850 | 115,204 |
| 2025-01-16 | 17.950 | 18.000 | 17.600 | 17.700 | 17.700 | 127,817 |
| 2025-01-15 | 17.500 | 17.950 | 17.500 | 17.650 | 17.650 | 105,307 |
| 2025-01-14 | 17.750 | 18.400 | 17.500 | 17.550 | 17.550 | 140,446 |
| 2025-01-13 | 18.800 | 18.800 | 17.500 | 17.750 | 17.750 | 173,687 |
| 2025-01-10 | 18.700 | 19.150 | 18.450 | 18.450 | 18.450 | 556,382 |
| 2025-01-09 | 18.800 | 19.450 | 18.600 | 18.700 | 18.700 | 738,504 |
| 2025-01-08 | 18.400 | 20.000 | 18.100 | 18.750 | 18.750 | 2,347,122 |
| 2025-01-07 | 17.300 | 18.600 | 17.300 | 18.400 | 18.400 | 614,642 |
| 2025-01-06 | 17.500 | 17.550 | 17.200 | 17.500 | 17.500 | 338,000 |
| 2025-01-03 | 17.200 | 17.500 | 17.150 | 17.400 | 17.400 | 264,223 |
| 2025-01-02 | 17.350 | 17.500 | 17.200 | 17.200 | 17.200 | 362,372 |
| 2024-12-31 | 17.600 | 17.600 | 17.250 | 17.450 | 17.450 | 380,058 |
| 2024-12-30 | 17.600 | 17.700 | 17.200 | 17.350 | 17.350 | 497,412 |
| 2024-12-27 | 17.500 | 17.600 | 17.200 | 17.250 | 17.250 | 314,637 |
| 2024-12-26 | 17.450 | 17.650 | 17.300 | 17.400 | 17.400 | 630,419 |
| 2024-12-25 | 17.700 | 17.700 | 17.150 | 17.350 | 17.350 | 612,428 |
| 2024-12-24 | 17.600 | 17.600 | 17.050 | 17.300 | 17.300 | 283,703 |
| 2024-12-23 | 17.350 | 17.800 | 17.350 | 17.500 | 17.500 | 729,568 |
| 2024-12-20 | 17.500 | 17.500 | 17.200 | 17.200 | 17.200 | 140,197 |
| 2024-12-19 | 17.600 | 17.600 | 17.200 | 17.400 | 17.400 | 302,934 |
| 2024-12-18 | 17.750 | 17.800 | 17.400 | 17.600 | 17.600 | 651,196 |
| 2024-12-17 | 18.050 | 18.100 | 17.600 | 17.600 | 17.600 | 678,227 |
| 2024-12-16 | 18.100 | 18.250 | 17.900 | 17.900 | 17.900 | 448,900 |
| 2024-12-13 | 18.100 | 18.300 | 17.900 | 18.100 | 18.100 | 589,766 |
| 2024-12-12 | 18.000 | 18.300 | 17.700 | 18.100 | 18.100 | 782,312 |
| 2024-12-11 | 18.450 | 18.450 | 18.000 | 18.200 | 18.200 | 230,998 |
| 2024-12-10 | 18.200 | 18.800 | 18.100 | 18.100 | 18.100 | 417,755 |
| 2024-12-09 | 18.550 | 18.850 | 18.200 | 18.700 | 18.700 | 423,712 |
| 2024-12-06 | 18.900 | 18.900 | 18.350 | 18.550 | 18.550 | 360,959 |
| 2024-12-05 | 19.050 | 19.400 | 18.400 | 18.700 | 18.700 | 549,038 |
| 2024-12-04 | 18.700 | 19.300 | 18.700 | 19.150 | 19.150 | 801,799 |
| 2024-12-03 | 18.250 | 19.400 | 17.800 | 18.900 | 18.900 | 996,472 |
| 2024-12-02 | 17.800 | 18.200 | 17.700 | 17.900 | 17.900 | 519,114 |
| 2024-11-29 | 17.900 | 18.100 | 17.700 | 17.950 | 17.950 | 375,649 |
| 2024-11-28 | 18.000 | 18.050 | 17.700 | 17.750 | 17.750 | 398,317 |
| 2024-11-27 | 17.900 | 18.150 | 17.700 | 17.800 | 17.800 | 342,207 |
| 2024-11-26 | 18.200 | 18.200 | 17.800 | 17.950 | 17.950 | 163,603 |
| 2024-11-25 | 18.200 | 18.250 | 17.800 | 18.150 | 18.150 | 592,258 |
| 2024-11-22 | 18.050 | 18.500 | 18.000 | 18.150 | 18.150 | 398,141 |
| 2024-11-21 | 17.550 | 18.000 | 17.500 | 17.850 | 17.850 | 349,761 |
| 2024-11-20 | 17.700 | 18.000 | 17.500 | 17.800 | 17.800 | 271,845 |
| 2024-11-19 | 17.900 | 18.000 | 17.600 | 17.700 | 17.700 | 295,627 |
| 2024-11-18 | 17.800 | 18.100 | 17.650 | 17.950 | 17.950 | 285,732 |
| 2024-11-15 | 18.100 | 18.200 | 17.100 | 17.750 | 17.750 | 570,638 |
| 2024-11-14 | 17.500 | 19.550 | 17.500 | 18.000 | 18.000 | 1,246,265 |
| 2024-11-13 | 17.800 | 17.800 | 17.000 | 17.600 | 17.600 | 948,756 |
| 2024-11-12 | 18.500 | 19.100 | 17.800 | 18.050 | 18.050 | 564,896 |
| 2024-11-11 | 18.400 | 19.050 | 18.200 | 18.600 | 18.600 | 559,344 |
| 2024-11-08 | 18.850 | 19.000 | 18.100 | 18.400 | 18.400 | 1,231,479 |
| 2024-11-07 | 19.300 | 19.400 | 18.750 | 19.000 | 19.000 | 1,041,400 |
| 2024-11-06 | 19.900 | 19.900 | 19.400 | 19.550 | 19.550 | 596,381 |
| 2024-11-05 | 20.000 | 20.000 | 19.700 | 19.750 | 19.750 | 388,283 |
| 2024-11-04 | 20.250 | 20.250 | 19.800 | 19.800 | 19.800 | 439,130 |
| 2024-11-01 | 20.450 | 20.450 | 20.000 | 20.250 | 20.250 | 206,147 |
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.