Taipei Exchange - Delayed Quote TWD

AcSiP Technology Corp. (6403.TWO)

8.20
+0.05
+(0.61%)
As of 11:53:38 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.138.207.808.208.2044,034
May 6, 20258.248.257.907.907.9018,053
May 5, 20258.488.508.108.258.2535,323
May 2, 20258.388.688.018.388.3847,024
Apr 30, 20258.378.377.988.378.3742,513
Apr 29, 20258.328.377.977.987.989,511
Apr 28, 20258.658.657.908.318.3127,473
Apr 25, 20258.128.657.978.658.65169,013
Apr 24, 20258.438.437.967.967.96123,583
Apr 23, 20258.858.888.008.468.46172,774
Apr 22, 20258.828.858.448.848.8439,122
Apr 21, 20258.878.878.438.438.434,616
Apr 18, 20258.828.888.468.468.4643,348
Apr 17, 20259.059.058.258.828.82131,830
Apr 16, 202510.2510.258.458.938.93503,931
Apr 15, 202510.1010.259.8210.0010.004,742
Apr 14, 202510.0010.309.8810.1010.1043,765
Apr 11, 20259.9010.109.259.709.7038,787
Apr 10, 20259.0010.509.0010.1010.10160,339
Apr 9, 20258.729.078.478.648.6489,854
Apr 8, 20259.079.298.719.089.08118,397
Apr 7, 202511.0011.008.469.009.00389,293
Apr 2, 202511.0011.6011.0011.4511.4516,228
Apr 1, 202510.9511.6010.8511.5011.5036,056
Mar 31, 202511.7011.9010.9511.3511.3535,710
Mar 28, 202511.9012.0511.3511.6511.6566,008
Mar 27, 202512.0512.0511.4511.9011.9023,574
Mar 26, 202512.1012.1511.6012.1012.103,972
Mar 25, 202511.8512.1511.6512.1512.1512,068
Mar 24, 202512.1512.2011.4511.9011.9091,022
Mar 21, 202512.8512.8511.6012.2012.20118,209
Mar 20, 202511.9513.0011.9013.0013.00172,290
Mar 19, 202512.0512.0511.4011.9511.9589,524
Mar 18, 202512.1012.1011.6012.0512.0523,181
Mar 17, 202512.1012.1011.5012.1012.1030,456
Mar 14, 202512.4512.4511.2511.9011.90233,718
Mar 13, 202512.9513.2511.8012.4012.40215,213
Mar 12, 202512.9513.6512.6512.9512.95116,849
Mar 11, 202514.1014.3012.2013.0013.00446,560
Mar 10, 202512.9514.5012.9514.1014.10698,823
Mar 7, 202512.7012.9511.9012.9512.95343,091
Mar 6, 202511.5013.0011.0512.5012.50513,297
Mar 5, 202511.3011.6010.9511.2011.20210,105
Mar 4, 202511.3011.3010.9011.3011.3031,004
Mar 3, 202511.0511.5010.6011.3011.30168,499
Feb 27, 202511.0511.1010.6011.0011.00136,505
Feb 26, 202511.2511.3010.5511.0511.05190,605
Feb 25, 202511.4011.4011.3011.3011.302,004
Feb 24, 202511.5012.1011.0011.4011.40149,838
Feb 21, 202511.1512.5010.4011.1011.10200,722
Feb 20, 202511.0511.0510.5010.8010.8056,452
Feb 19, 202511.1011.1010.6011.0511.0574,312
Feb 18, 202511.4011.4010.9011.2011.2028,902
Feb 17, 202511.2511.4010.8511.4011.4013,616
Feb 14, 202511.0011.6010.5011.2011.2090,658
Feb 13, 202511.4011.4010.9010.9510.9529,204
Feb 12, 202511.5511.5510.9511.4011.4044,531
Feb 11, 202511.3511.6511.0511.4011.4075,707
Feb 10, 202510.9511.5010.9511.3511.3586,150
Feb 7, 202511.7011.7011.0011.5011.5059,808
Feb 6, 202511.9011.9011.0011.3011.3064,603
Feb 5, 202511.4012.0011.0011.9011.9036,118
Feb 4, 202511.6511.6510.8511.3511.3565,438
Feb 3, 202511.8512.6011.3011.3511.35126,413
Jan 22, 202512.0012.0011.4011.9011.9053,097
Jan 21, 202512.0012.0011.4011.8511.8522,352
Jan 20, 202511.9011.9011.3511.8511.8534,212
Jan 17, 202511.4011.9011.4011.9011.9015,502
Jan 16, 202512.1512.1511.4011.6011.6055,634
Jan 15, 202512.1512.1511.5511.9011.9044,039
Jan 14, 202512.1012.2011.9512.2012.2056,362
Jan 13, 202512.0012.3011.7011.7011.7034,590
Jan 10, 202511.8512.0011.4012.0012.002,711
Jan 9, 202511.7011.8511.3511.5011.5052,053
Jan 8, 202512.0012.0011.4511.6511.6559,065
Jan 7, 202512.2012.2011.7011.7511.7556,727
Jan 6, 202512.3012.3011.8511.9011.90111,724
Jan 3, 202512.3012.8511.8012.2512.2561,127
Jan 2, 202512.3512.3511.4512.3012.3030,405
Dec 31, 202412.3012.7511.2512.2512.2567,084
Dec 30, 202412.4512.4511.8512.3012.3059,512
Dec 27, 202412.8012.8011.9011.9011.90107,994
Dec 26, 202412.7513.2511.9512.8012.80206,511
Dec 25, 202412.0513.3011.6012.5012.50253,070
Dec 24, 202412.0512.0511.7012.0512.0533,148
Dec 23, 202411.4512.0511.4512.0512.0590,134
Dec 20, 202411.2011.2510.9010.9010.9058,782
Dec 19, 202411.4511.5010.9011.3511.3599,103
Dec 18, 202411.4512.1511.2011.8011.80128,452
Dec 17, 202411.9012.0511.3511.4011.4083,233
Dec 16, 202411.8012.3511.5011.8511.85117,385
Dec 13, 202412.4513.0511.8512.4512.45189,560
Dec 12, 202412.4012.4511.8012.3512.3561,960
Dec 11, 202412.4513.0511.2512.4012.40454,628
Dec 10, 202413.4013.8012.5013.0013.00337,446
Dec 9, 202413.1015.0013.1013.8013.80656,863
Dec 6, 202412.7514.8512.7513.7513.75805,923
Dec 5, 202412.3013.3011.8013.1013.10177,492
Dec 4, 202413.0013.0011.9012.4512.45166,388
Dec 3, 202412.8513.8511.0013.0013.00334,324
Dec 2, 202413.3513.9012.5513.2013.20318,656
Nov 29, 202411.5013.5011.1013.2013.20448,283
Nov 28, 202412.8513.7011.6012.1012.10540,247
Nov 27, 202410.5012.2510.5011.9511.95663,157
Nov 26, 20249.6211.759.1910.5010.50216,407
Nov 25, 20249.169.178.729.169.1618,889
Nov 22, 20249.159.178.738.738.7320,403
Nov 21, 20249.209.208.909.149.1430,253
Nov 20, 20249.009.398.779.159.1568,661
Nov 19, 20249.519.519.069.349.3437,821
Nov 18, 202410.6510.658.779.539.53133,438
Nov 15, 202410.4510.459.8910.4010.4026,442
Nov 14, 202410.2510.659.7010.1510.15171,893
Nov 13, 20249.9411.609.9010.5010.50424,044
Nov 12, 20248.309.888.309.829.82406,030
Nov 11, 20248.708.708.288.308.306,864
Nov 8, 20248.218.678.218.668.6613,821
Nov 7, 20248.278.608.208.568.5614,695
Nov 6, 20248.208.638.208.628.6211,405
Nov 5, 20248.608.638.208.638.6327,957
Nov 4, 20248.518.638.178.608.6056,715
Nov 1, 20248.348.508.108.508.5055,902
Oct 30, 20248.278.278.008.188.1817,079
Oct 29, 20248.018.288.008.248.2458,702
Oct 28, 20248.008.328.008.088.0828,213
Oct 25, 20248.158.467.708.128.12342,747
Oct 24, 20248.228.608.008.058.05156,848
Oct 23, 20248.348.717.848.208.20272,087
Oct 22, 20248.498.818.418.798.7922,750
Oct 21, 20248.608.938.038.308.30357,861
Oct 18, 20249.099.408.238.578.57383,886
Oct 17, 20248.849.258.658.668.66175,658
Oct 16, 20249.019.468.598.658.65397,731
Oct 15, 20249.8610.308.869.309.30312,653
Oct 14, 20249.9110.409.9110.3510.352,274
Oct 11, 20249.8010.359.8010.0510.0551,812
Oct 9, 202410.0010.309.559.819.8117,627
Oct 8, 202410.0510.059.5610.0010.0036,456
Oct 7, 20249.3010.059.3010.0010.0033,289
Oct 4, 20249.319.779.279.649.6433,673
Oct 1, 20249.309.789.309.319.314,406
Sep 30, 20249.139.759.119.309.3012,856
Sep 27, 20249.759.799.139.499.4989,731
Sep 26, 202410.0010.009.319.769.76112,689
Sep 25, 202410.0010.009.5110.0010.002,201
Sep 24, 202410.1010.109.609.659.6533,200
Sep 23, 202410.4510.509.6010.1010.1073,129
Sep 20, 202410.5010.559.9810.4510.45109,585
Sep 19, 202410.5510.6010.0510.5510.5541,822
Sep 18, 202410.5010.5510.0510.5510.5519,234
Sep 16, 202410.6010.6010.0510.5010.5056,542
Sep 13, 202410.1510.6510.1010.5510.55115,139
Sep 12, 202411.4511.4510.1510.5010.50210,618
Sep 11, 202411.7012.3011.1011.4011.4080,024
Sep 10, 202411.9012.4011.7512.3012.3023,016
Sep 9, 202411.5012.0011.4511.8011.8037,206
Sep 6, 202412.0512.0512.0512.0512.051,024
Sep 5, 202412.2012.2011.8011.9511.9523,145
Sep 4, 202411.8512.0511.4512.0512.0525,155
Sep 3, 202412.5012.5012.0012.3012.3030,052
Sep 2, 202412.4012.4512.0512.4012.40118,407
Aug 30, 202412.5512.6011.6512.2012.2043,307
Aug 29, 202411.5012.4011.1512.1012.1048,978
Aug 28, 202411.5011.5011.0011.1011.1019,357
Aug 27, 202411.3511.3511.3511.3511.352
Aug 26, 202411.2011.5010.8011.5011.5084,750
Aug 23, 202411.4011.4510.9511.4511.4511,212
Aug 22, 202411.9012.1011.5011.5511.5523,409
Aug 21, 202411.2011.9010.7511.4511.4528,314
Aug 20, 202412.0012.0011.1511.6511.6569,875
Aug 19, 202411.2512.0011.2511.5511.5534,552
Aug 16, 202411.9512.4011.2011.7511.75149,403
Aug 15, 202412.5012.5011.9512.4012.4012,388
Aug 14, 202411.8012.4011.8012.4012.4015,121
Aug 13, 202412.1512.5011.6012.4512.4553,067
Aug 12, 202411.7012.3011.7011.7511.757,594
Aug 9, 202412.2012.2511.7012.2512.2513,048
Aug 8, 202412.0512.2511.6012.2012.2018,040
Aug 7, 202411.5512.0511.5512.0512.0516,157
Aug 6, 202411.3511.4010.8511.3011.3059,276
Aug 5, 202412.2012.2010.9011.3511.3587,206
Aug 2, 202412.1012.2011.6511.8511.8519,331
Aug 1, 202412.5012.5011.9012.2512.25119,248
Jul 31, 202411.8012.2511.8012.2512.2510,190
Jul 30, 202411.5012.0511.5012.0012.0031,205
Jul 29, 202411.6012.0511.5012.0512.0556,716
Jul 26, 202412.0512.5511.9512.1012.1015,134
Jul 23, 202411.5012.6011.5012.5512.55113,051
Jul 22, 202411.9512.2011.6011.9511.9533,208
Jul 19, 202412.0012.3512.0012.1512.1593,125
Jul 18, 202412.0012.5011.9512.0012.00111,534
Jul 17, 202411.9512.3511.8012.0512.0594,952
Jul 16, 202412.2512.5011.8511.9511.95144,503
Jul 15, 202411.7512.3011.7511.9511.9554,152
Jul 12, 202411.8012.4011.7512.3012.30107,169
Jul 11, 202412.1512.5511.7012.1012.1094,440
Jul 10, 202412.9012.9012.1512.2012.20108,876
Jul 9, 202411.9512.9511.9512.8012.80103,850
Jul 8, 202412.5012.5011.9011.9011.9074,100
Jul 5, 202412.0512.5011.8012.3512.35137,755
Jul 4, 202412.5012.5011.8512.4012.4089,123
Jul 3, 202412.3512.4511.7512.3512.35184,492
Jul 2, 202412.5013.0011.4513.0013.00240,805
Jul 1, 202412.6513.0512.4013.0013.0024,303
Jun 28, 202412.8512.9012.4012.8012.8027,168
Jun 27, 202412.5013.0512.4512.8512.8542,336
Jun 26, 202413.0013.0012.3012.8512.8562,181
Jun 25, 202413.0013.2512.4013.0013.0088,494
Jun 24, 202413.0013.5512.4012.7512.75129,071
Jun 21, 202413.9013.9013.0013.6013.6060,602
Jun 20, 202414.0014.3513.4513.7513.7549,982
Jun 19, 202414.5014.5013.4513.8513.8544,282
Jun 18, 202414.5014.5013.9013.9013.903,060
Jun 17, 202414.5014.5013.8013.9013.9022,319
Jun 14, 202414.3014.5513.8514.3014.3026,420
Jun 13, 202414.1514.5013.9014.3014.3085,100
Jun 12, 202413.9514.1013.4014.1014.1023,031
Jun 11, 202414.0014.0013.3013.9513.9537,065
Jun 7, 202414.0514.0513.3013.5013.5031,330
Jun 6, 202414.2514.2513.4514.0514.0524,012
Jun 5, 202414.3014.3013.5514.2014.2067,669
Jun 4, 202414.1014.7013.9514.1514.1560,061
Jun 3, 202415.0015.0013.6014.1014.10152,891
May 31, 202413.4015.7513.3514.8014.80493,238
May 30, 202413.5014.0013.0013.9513.9554,636
May 29, 202413.5013.5012.9513.4013.4036,051
May 28, 202412.4012.9512.0012.9012.9034,480
May 27, 202412.1013.1512.1012.3512.35146,908
May 24, 202412.9012.9011.7012.5512.55304,736
May 23, 202413.1513.8012.9512.9512.95361,774
May 22, 202413.8013.8012.8513.5013.50167,472
May 21, 202413.3514.0513.2013.2013.2094,222
May 20, 202413.4014.0513.3013.9513.9552,973
May 17, 202414.1514.1512.8514.0014.00190,558
May 16, 202414.0514.6013.9013.9513.9542,050
May 15, 202415.0515.6513.4013.6013.60377,959
May 14, 202415.9516.0515.1515.1515.1593,623
May 13, 202415.4516.7015.2515.9515.95189,458
May 10, 202415.6515.9514.9015.9515.9562,906
May 9, 202415.9015.9015.0515.1015.10130,299
May 8, 202416.0516.1015.2015.8015.8096,875
May 7, 202414.7516.4514.6016.0016.00237,149

Related Tickers

6638.TWO Goldtek Technology Co., Ltd.
35.70
-1.65%
 
6820.TWO Acon Optics Communications Inc.
78.00
-1.27%
 
7812.TWO TMY Technology Inc.
79.00
+2.86%
 
6980.TWO Rapidtek Technologies Inc.
60.30
-2.58%
 
4980.TWO Jorjin Technologies Inc.
19.50
-1.02%
 
7821.TWO MDT
39.90
-0.75%
 
4905.TWO Tainet Communication System Corp.
60.60
-3.19%
 
6417.TWO Securitag Assembly Group Co., Ltd.
88.20
0.00%
 
3672.TWO Connection Technology Systems Inc.
19.35
+1.84%
 
6241.TWO Amigo Technology Inc.
12.75
+0.79%