Acme Electronics Corporation (TPEX:8121)
Taiwan
· Delayed Price · Currency is TWD 27.60
0.00 (0.00%)
At close: Dec 5, 2025
Acme Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.75 | 27.90 | 27.10 | 27.60 | 27.60 | - | 288,497 |
| Dec 4, 2025 | 28.55 | 28.60 | 27.15 | 27.60 | 27.60 | -3.66% | 977,937 |
| Dec 3, 2025 | 26.30 | 28.65 | 26.30 | 28.65 | 28.65 | 9.98% | 1,205,024 |
| Dec 2, 2025 | 26.35 | 26.35 | 25.80 | 26.05 | 26.05 | - | 240,197 |
| Dec 1, 2025 | 26.15 | 26.45 | 25.85 | 26.05 | 26.05 | -0.38% | 257,965 |
| Nov 28, 2025 | 26.00 | 26.20 | 25.45 | 26.15 | 26.15 | 0.58% | 195,723 |
| Nov 27, 2025 | 25.80 | 26.05 | 25.45 | 26.00 | 26.00 | 2.16% | 306,497 |
| Nov 26, 2025 | 26.00 | 26.30 | 25.40 | 25.45 | 25.45 | -0.78% | 323,048 |
| Nov 25, 2025 | 25.65 | 26.15 | 25.60 | 25.65 | 25.65 | 0.20% | 309,206 |
| Nov 24, 2025 | 26.60 | 26.60 | 25.50 | 25.60 | 25.60 | 1.39% | 177,667 |
| Nov 21, 2025 | 26.15 | 26.20 | 25.15 | 25.25 | 25.25 | -3.07% | 593,073 |
| Nov 20, 2025 | 26.45 | 26.75 | 26.05 | 26.05 | 26.05 | 0.58% | 269,018 |
| Nov 19, 2025 | 26.70 | 26.70 | 25.70 | 25.90 | 25.90 | -1.89% | 393,117 |
| Nov 18, 2025 | 26.80 | 27.25 | 26.20 | 26.40 | 26.40 | -2.40% | 789,201 |
| Nov 17, 2025 | 28.40 | 28.40 | 27.00 | 27.05 | 27.05 | -2.70% | 741,111 |
| Nov 14, 2025 | 28.30 | 28.60 | 27.80 | 27.80 | 27.80 | -4.63% | 636,416 |
| Nov 13, 2025 | 30.25 | 30.25 | 28.30 | 29.15 | 29.15 | -3.80% | 1,404,942 |
| Nov 12, 2025 | 28.25 | 30.65 | 28.20 | 30.30 | 30.30 | 7.26% | 1,595,287 |
| Nov 11, 2025 | 27.70 | 28.50 | 27.40 | 28.25 | 28.25 | 3.86% | 666,318 |
| Nov 10, 2025 | 27.80 | 28.35 | 26.90 | 27.20 | 27.20 | -3.20% | 818,496 |
| Nov 7, 2025 | 28.30 | 28.60 | 28.05 | 28.10 | 28.10 | -1.58% | 439,500 |
| Nov 6, 2025 | 28.65 | 28.95 | 28.10 | 28.55 | 28.55 | 0.18% | 447,671 |
| Nov 5, 2025 | 28.30 | 29.15 | 27.75 | 28.50 | 28.50 | 0.53% | 573,790 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.25 | 28.35 | 28.35 | -2.91% | 789,198 |
| Nov 3, 2025 | 29.30 | 29.45 | 28.70 | 29.20 | 29.20 | - | 693,508 |
| Oct 31, 2025 | 30.00 | 30.15 | 28.50 | 29.20 | 29.20 | -2.67% | 1,966,176 |
| Oct 30, 2025 | 31.10 | 31.45 | 29.80 | 30.00 | 30.00 | -2.44% | 1,857,645 |
| Oct 29, 2025 | 31.35 | 32.20 | 30.00 | 30.75 | 30.75 | -4.06% | 2,484,312 |
| Oct 28, 2025 | 34.10 | 34.10 | 32.00 | 32.05 | 32.05 | -6.42% | 3,161,920 |
| Oct 27, 2025 | 33.60 | 35.10 | 33.05 | 34.25 | 34.25 | 1.93% | 5,980,316 |
| Oct 23, 2025 | 29.95 | 33.60 | 29.50 | 33.60 | 33.60 | 9.98% | 8,089,372 |
| Oct 22, 2025 | 29.55 | 31.80 | 29.10 | 30.55 | 30.55 | 0.99% | 2,134,974 |
| Oct 21, 2025 | 29.00 | 31.35 | 28.20 | 30.25 | 30.25 | 4.13% | 3,163,520 |
| Oct 20, 2025 | 26.75 | 29.05 | 26.50 | 29.05 | 29.05 | 9.83% | 2,234,380 |
| Oct 17, 2025 | 26.00 | 26.75 | 25.85 | 26.45 | 26.45 | 1.73% | 303,213 |
| Oct 16, 2025 | 26.20 | 27.10 | 25.85 | 26.00 | 26.00 | -0.76% | 339,756 |
| Oct 15, 2025 | 25.40 | 26.45 | 25.40 | 26.20 | 26.20 | 2.75% | 218,098 |
| Oct 14, 2025 | 26.60 | 26.80 | 25.40 | 25.50 | 25.50 | -3.04% | 496,896 |
| Oct 13, 2025 | 26.10 | 26.60 | 25.40 | 26.30 | 26.30 | -2.23% | 414,119 |
| Oct 9, 2025 | 26.50 | 27.50 | 26.35 | 26.90 | 26.90 | 2.87% | 668,303 |
| Oct 8, 2025 | 26.30 | 26.95 | 25.60 | 26.15 | 26.15 | -0.57% | 264,505 |
| Oct 7, 2025 | 26.10 | 26.45 | 25.55 | 26.30 | 26.30 | 0.77% | 376,351 |
| Oct 3, 2025 | 26.10 | 27.20 | 26.00 | 26.10 | 26.10 | 0.97% | 461,576 |
| Oct 2, 2025 | 27.35 | 27.60 | 25.30 | 25.85 | 25.85 | -5.48% | 1,209,427 |
| Oct 1, 2025 | 28.10 | 28.80 | 27.35 | 27.35 | 27.35 | -1.44% | 410,132 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | - | 343,293 |
| Sep 26, 2025 | 28.70 | 28.70 | 27.10 | 27.75 | 27.75 | -1.94% | 586,615 |
| Sep 25, 2025 | 29.80 | 29.80 | 28.00 | 28.30 | 28.30 | -2.41% | 754,145 |
| Sep 24, 2025 | 30.40 | 30.45 | 28.80 | 29.00 | 29.00 | 3.94% | 1,444,272 |
| Sep 23, 2025 | 27.45 | 28.20 | 27.05 | 27.90 | 27.90 | 2.20% | 795,767 |