Acepodia, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.900 | 21.000 | 20.000 | 20.400 | 20.400 | 354,929 |
| 2024-10-29 | 20.800 | 21.400 | 20.400 | 20.850 | 20.850 | 430,193 |
| 2024-10-28 | 20.600 | 20.900 | 20.150 | 20.700 | 20.700 | 376,829 |
| 2024-10-25 | 21.300 | 21.750 | 20.400 | 20.900 | 20.900 | 283,361 |
| 2024-10-24 | 20.100 | 23.100 | 20.100 | 21.850 | 21.850 | 1,008,013 |
| 2024-10-23 | 20.000 | 20.100 | 19.850 | 20.050 | 20.050 | 382,618 |
| 2024-10-22 | 20.200 | 20.300 | 19.800 | 20.000 | 20.000 | 825,837 |
| 2024-10-21 | 20.500 | 20.550 | 20.100 | 20.300 | 20.300 | 831,499 |
| 2024-10-18 | 20.450 | 20.650 | 20.350 | 20.350 | 20.350 | 673,012 |
| 2024-10-17 | 20.550 | 21.100 | 20.350 | 20.650 | 20.650 | 421,305 |
| 2024-10-16 | 20.550 | 21.000 | 20.350 | 20.600 | 20.600 | 511,004 |
| 2024-10-15 | 21.400 | 21.500 | 20.350 | 20.750 | 20.750 | 1,507,540 |
| 2024-10-14 | 21.900 | 21.900 | 21.350 | 21.500 | 21.500 | 601,170 |
| 2024-10-11 | 22.000 | 22.050 | 21.600 | 21.750 | 21.750 | 502,925 |
| 2024-10-09 | 22.300 | 22.300 | 21.850 | 21.950 | 21.950 | 711,607 |
| 2024-10-08 | 22.450 | 22.500 | 22.050 | 22.200 | 22.200 | 619,261 |
| 2024-10-07 | 22.750 | 23.100 | 22.400 | 22.650 | 22.650 | 500,975 |
| 2024-10-04 | 23.200 | 23.400 | 22.300 | 22.650 | 22.650 | 971,562 |
| 2024-10-01 | 23.350 | 23.700 | 23.100 | 23.400 | 23.400 | 431,011 |
| 2024-09-30 | 23.500 | 23.700 | 23.300 | 23.550 | 23.550 | 343,110 |
| 2024-09-27 | 24.000 | 24.000 | 23.500 | 23.700 | 23.700 | 552,682 |
| 2024-09-26 | 23.900 | 24.450 | 23.700 | 23.800 | 23.800 | 329,561 |
| 2024-09-25 | 24.450 | 24.700 | 23.900 | 24.100 | 24.100 | 379,112 |
| 2024-09-24 | 24.800 | 24.950 | 24.500 | 24.700 | 24.700 | 360,022 |
| 2024-09-23 | 24.100 | 25.400 | 24.000 | 24.600 | 24.600 | 818,214 |
| 2024-09-20 | 24.000 | 24.000 | 23.500 | 23.800 | 23.800 | 427,263 |
| 2024-09-19 | 23.650 | 23.850 | 23.550 | 23.750 | 23.750 | 199,231 |
| 2024-09-18 | 23.650 | 24.100 | 23.500 | 23.850 | 23.850 | 575,831 |
| 2024-09-16 | 23.900 | 24.100 | 23.500 | 23.600 | 23.600 | 286,943 |
| 2024-09-13 | 23.400 | 24.500 | 23.300 | 23.850 | 23.850 | 386,000 |
| 2024-09-12 | 23.600 | 23.750 | 23.350 | 23.550 | 23.550 | 295,632 |
| 2024-09-11 | 23.550 | 23.750 | 23.300 | 23.450 | 23.450 | 477,008 |
| 2024-09-10 | 23.900 | 24.000 | 23.350 | 23.450 | 23.450 | 582,519 |
| 2024-09-09 | 24.550 | 24.600 | 23.700 | 24.000 | 24.000 | 745,844 |
| 2024-09-06 | 24.600 | 25.050 | 24.400 | 24.400 | 24.400 | 644,204 |
| 2024-09-05 | 25.500 | 25.500 | 24.500 | 25.000 | 25.000 | 1,127,236 |
| 2024-09-04 | 23.450 | 26.100 | 22.800 | 25.650 | 25.650 | 1,865,089 |
| 2024-09-03 | 23.500 | 23.600 | 23.200 | 23.350 | 23.350 | 442,712 |
| 2024-09-02 | 23.800 | 23.900 | 23.500 | 23.550 | 23.550 | 270,960 |
| 2024-08-30 | 23.950 | 23.950 | 23.650 | 23.800 | 23.800 | 327,876 |
| 2024-08-29 | 24.000 | 24.000 | 23.700 | 23.750 | 23.750 | 297,915 |
| 2024-08-28 | 24.050 | 24.100 | 23.800 | 23.800 | 23.800 | 278,845 |
| 2024-08-27 | 23.800 | 24.100 | 23.800 | 24.000 | 24.000 | 322,332 |
| 2024-08-26 | 24.100 | 24.400 | 23.800 | 24.000 | 24.000 | 356,240 |
| 2024-08-23 | 23.250 | 24.450 | 23.250 | 24.000 | 24.000 | 649,043 |
| 2024-08-22 | 23.400 | 23.600 | 23.000 | 23.600 | 23.600 | 549,867 |
| 2024-08-21 | 23.400 | 23.450 | 23.000 | 23.400 | 23.400 | 496,237 |
| 2024-08-20 | 22.950 | 23.350 | 22.850 | 23.300 | 23.300 | 419,473 |
| 2024-08-19 | 23.350 | 23.600 | 22.900 | 23.000 | 23.000 | 307,835 |
| 2024-08-16 | 23.900 | 23.900 | 23.300 | 23.600 | 23.600 | 118,284 |
| 2024-08-15 | 23.600 | 24.000 | 23.100 | 23.100 | 23.100 | 179,678 |
| 2024-08-14 | 23.700 | 24.100 | 23.600 | 23.600 | 23.600 | 185,873 |
| 2024-08-13 | 23.550 | 24.100 | 23.000 | 24.100 | 24.100 | 257,200 |
| 2024-08-12 | 24.000 | 24.000 | 23.000 | 23.000 | 23.000 | 327,732 |
| 2024-08-09 | 24.100 | 24.100 | 23.350 | 23.600 | 23.600 | 511,299 |
| 2024-08-08 | 24.050 | 24.150 | 23.250 | 24.050 | 24.050 | 215,680 |
| 2024-08-07 | 22.200 | 24.150 | 22.000 | 23.450 | 23.450 | 505,606 |
| 2024-08-06 | 22.350 | 23.100 | 20.900 | 22.300 | 22.300 | 928,474 |
| 2024-08-05 | 24.400 | 24.500 | 22.100 | 22.650 | 22.650 | 1,704,357 |
| 2024-08-02 | 24.900 | 25.000 | 24.550 | 24.650 | 24.650 | 387,890 |
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.