TWSE · 6282 · stock

AcBel Polytech Inc. (6282) stock price history

Every TWSE trading session of AcBel Polytech Inc. from Sep 8, 2003 to Sep 24, 2026: 5,688 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6282 data, free keyYear by year table

6282 adjusted close, 2003 to 2026

6282AcBel Polytech Inc.
NT$42.85+42.9% over one year
20052010201520202025
NT$69.62
All time high, 2026
NT$69.62
52 week high, NT$28.86 low
5,688
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

6282 key facts

  • AcBel Polytech Inc. (6282) closed at NT$42.85 on Sep 24, 2026 on TWSE.
  • 6282's all time high close is NT$69.62, set on Jun 4, 2026; its all time low close is NT$3.09 on Aug 29, 2006.
  • 6282's 52 week range is NT$28.86 to NT$69.62.
  • 6282 returned +42.9% over the year to Sep 24, 2026 and +69.3% over five years.
  • Over ten years 6282 returned +152%, +9.7% a year compounded.
  • 6282's deepest drawdown was -71.8% from Jul 10, 2014 to Aug 24, 2015.
  • DataCedar holds 5,688 daily sessions of 6282 history from Sep 8, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6282 price chart, 2003 to 2026

6282 adjusted close, Sep 8, 2003 to Sep 24, 2026NT$3.44NT$8.97NT$23.39NT$60.9620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6282 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months-29.7%
6 months-3.4%
Year to date+1.8%
1 year+42.9%
3 years+3.4%
5 years+69.3%
10 years+152.3%
Since Sep 8, 2003+490.4%
Compound annual growth, 23.0 years+8.0%

6282 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$69.62 on Jun 4, 2026
All time low close
NT$3.09 on Aug 29, 2006
52 week high
NT$69.62 on Jun 4, 2026
52 week low
NT$28.86 on Sep 26, 2025
Deepest drawdown
-71.8% from Jul 10, 2014 to Aug 24, 2015, recovered Oct 29, 2021
Best single session
+11.9% on Jun 10, 2004
Worst single session
-10.0% on Aug 5, 2024
Volatility, 1 year annualised
64.5%
Sessions closing higher, 1 year
49%
Growth of 1 since 2003
5.9×
Best calendar year
2009, +151%
Worst calendar year
2011, -29%

6282 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 8, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$42.18NT$69.62NT$37.76NT$42.85+3.0%6.3B178
2025NT$29.29NT$49.46NT$21.36NT$41.59+42.2%3.1B242
2024NT$39.25NT$43.45NT$27.44NT$29.24-25.3%1.6B242
2023NT$27.21NT$56.69NT$26.30NT$39.16+45.1%6.5B239
2022NT$32.36NT$34.07NT$23.77NT$26.98-15.8%1.4B246
2021NT$24.43NT$34.99NT$18.85NT$32.06+32.1%3.1B243
2020NT$19.29NT$26.56NT$12.15NT$24.26+26.5%2B245
2019NT$14.52NT$19.77NT$13.98NT$19.17+33.5%933.6M241
2018NT$16.24NT$17.52NT$12.97NT$14.36-11.2%432M245
2017NT$16.88NT$18.43NT$15.12NT$16.17-4.0%556M243
2016NT$15.44NT$18.76NT$12.70NT$16.84+10.1%1.2B244
2015NT$20.97NT$23.21NT$8.29NT$15.30-27.4%1.4B246
2014NT$17.84NT$31.37NT$17.04NT$21.09+19.5%2B248
2013NT$11.45NT$20.09NT$11.29NT$17.64+55.9%1.2B244
2012NT$8.69NT$12.72NT$7.92NT$11.31+30.2%1B248
2011NT$12.38NT$12.42NT$6.65NT$8.69-29.2%665M247
2010NT$13.25NT$14.21NT$8.99NT$12.28-5.7%1.4B250
2009NT$5.20NT$13.98NT$5.03NT$13.03+150.7%2.2B249
2008NT$6.43NT$6.68NT$3.98NT$5.20-19.2%25.9B251
2007NT$5.05NT$10.27NT$4.82NT$6.43+31.3%1.3B244
2006NT$6.28NT$6.95NT$3.06NT$4.90-22.9%2.9B248
2005NT$8.25NT$9.53NT$5.20NT$6.35-23.0%23.1B260
2004NT$7.90NT$8.59NT$6.01NT$8.25+4.4%10.2B262
2003NT$7.26NT$8.46NT$6.22NT$7.90n/a4B83

6282 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$42.85-4.6%
August 2026NT$44.90+7.7%
July 2026NT$41.69-27.1%
June 2026NT$57.23-2.8%
May 2026NT$58.90+26.5%
April 2026NT$46.56+3.8%
March 2026NT$44.84-12.3%
February 2026NT$51.13+4.4%
January 2026NT$48.97+17.7%
December 2025NT$41.59+9.9%
November 2025NT$37.86-11.7%
October 2025NT$42.87+43.2%

About the 6282 data

Daily bars. 5,688 sessions from Sep 8, 2003 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6282/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6272 Wieson Technologies Co., Ltd.
  • 6277 Aten International Co., Ltd
  • 6278 Taiwan Surface Mounting Technology Corp.
  • 6281 E-Life Corporation
  • 6283 Shun On Electronic Co., Ltd.
  • 6285 WNC Corporation
  • 6405 Onano Industrial Corp.
  • 6409 Voltronic Power Technology Corp.

Common questions

6282 share price history

Start with any symbol.

Start free