TWSE · 8271 · stock

Apacer Technology Inc. (8271) stock price history

Every TWSE trading session of Apacer Technology Inc. from Dec 31, 2007 to Sep 24, 2026: 4,592 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 8271 data, free keyYear by year table

8271 adjusted close, 2007 to 2026

8271Apacer Technology Inc.
NT$200.00+200.1% over one year
2010201520202025
NT$254.54
All time high, 2026
NT$264.80
52 week high, NT$64.69 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

8271 key facts

  • Apacer Technology Inc. (8271) closed at NT$200.00 on Sep 24, 2026 on TWSE.
  • 8271's all time high close is NT$254.54, set on May 8, 2026; its all time low close is NT$0.8478 on Nov 26, 2008.
  • 8271's 52 week range is NT$64.69 to NT$264.80.
  • 8271 returned +200.1% over the year to Sep 24, 2026 and +489.0% over five years.
  • Over ten years 8271 returned +792%, +24.5% a year compounded.
  • 8271's deepest drawdown was -90.0% from Jan 4, 2008 to Nov 26, 2008.
  • DataCedar holds 4,592 daily sessions of 8271 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8271 price chart, 2007 to 2026

8271 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$1.91NT$9.65NT$48.82NT$247.002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8271 returns

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

PeriodReturn
1 month-15.1%
3 months+0.6%
6 months+33.3%
Year to date+88.6%
1 year+200.1%
3 years+298.4%
5 years+489.0%
10 years+792.1%
Since Dec 31, 2007+2,492%
Compound annual growth, 18.7 years+19.0%

8271 records

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

All time high close
NT$254.54 on May 8, 2026
All time low close
NT$0.8478 on Nov 26, 2008
52 week high
NT$264.80 on May 12, 2026
52 week low
NT$64.69 on Sep 24, 2025
Deepest drawdown
-90.0% from Jan 4, 2008 to Nov 26, 2008, recovered Dec 29, 2010
Best single session
+514.4% on Dec 29, 2010
Worst single session
-58.3% on Nov 26, 2008
Volatility, 1 year annualised
72.9%
Sessions closing higher, 1 year
52%
Growth of 1 since 2007
25.9×
Best calendar year
2010, +661%
Worst calendar year
2008, -71%

8271 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$111.39NT$264.80NT$98.69NT$200.00+81.1%1.2B178
2025NT$41.91NT$125.07NT$33.02NT$110.42+163.5%1B242
2024NT$55.19NT$69.28NT$40.32NT$41.91-24.1%248.6M242
2023NT$35.00NT$56.62NT$34.54NT$55.19+58.1%262.7M239
2022NT$38.12NT$42.24NT$29.18NT$34.92-9.4%125.6M246
2021NT$29.85NT$44.66NT$28.25NT$38.55+29.2%546.5M243
2020NT$30.26NT$39.06NT$21.68NT$29.85-0.7%476.9M245
2019NT$19.01NT$31.48NT$18.41NT$30.05+58.9%140.5M241
2018NT$23.94NT$25.92NT$16.35NT$18.91-21.0%106.2M245
2017NT$19.24NT$26.67NT$18.89NT$23.94+24.1%279.3M243
2016NT$14.96NT$25.82NT$13.00NT$19.30+28.3%244.1M244
2015NT$24.91NT$25.92NT$12.36NT$15.04-39.6%132.8M246
2014NT$20.73NT$27.38NT$20.11NT$24.91+21.5%346.6M248
2013NT$17.69NT$24.40NT$17.15NT$20.51+16.8%530.9M244
2012NT$9.52NT$18.77NT$9.01NT$17.55+84.5%718.2M248
2011NT$14.51NT$18.84NT$7.79NT$9.52-34.4%254.7M247
2010NT$1.91NT$15.69NT$1.91NT$14.51+660.8%7.2M250
2009NT$2.27NT$2.44NT$1.70NT$1.91-15.9%19K249
2008NT$7.71NT$8.48NT$0.8478NT$2.27-70.6%34.3M251
2007NT$7.63NT$8.05NT$7.63NT$7.71n/a29.6K1

8271 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$200.00-12.1%
August 2026NT$227.50+2.0%
July 2026NT$223.00+17.3%
June 2026NT$190.05-20.8%
May 2026NT$239.89+11.6%
April 2026NT$214.97+69.2%
March 2026NT$127.03+7.0%
February 2026NT$118.72-1.6%
January 2026NT$120.68+9.3%
December 2025NT$110.42+13.0%
November 2025NT$97.71-3.4%
October 2025NT$101.13+42.8%

About the 8271 data

Daily bars. 4,592 sessions from Dec 31, 2007 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 Dec 31, 2007, 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/8271/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8215 BenQ Materials Corporation
  • 8222 Aero Win Technology Corporation
  • 8249 Creative Sensor Inc.
  • 8261 Advanced Power Electronics Co., Ltd.
  • 8341 Sunny Friend Environmental Technology Co., Ltd.
  • 8367 Chien Shing Harbour Service Company Limited
  • 8374 Ace Pillar Co., Ltd.
  • 8404 Paiho Shih Holdings Corporation

Common questions

8271 share price history

Start with any symbol.

Start free