Stock listing
TWSE:6282 AcBel Polytech Inc. (康舒) 股價
Follow AcBel Polytech Inc. into a list and get an email when it puts out news.
Share price · TWSE:6282
$39.00 TWD -1.05 (-2.6%)
Close on Oct 30, 2026
- Day range
- $38.30 – $39.35 TWDOct 30, 2026
- Volume
- 7.25M sharesOct 30, 2026
- Market cap
- $33.39B TWDAt the close on Oct 30, 2026 · price × 856.2M shares outstanding
- 52-week range
- $37.00 – $70.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $304.6M TWDMedian day 5.42M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:6282 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.00 | -1.05 | -2.6% | $39.10 | $39.35 | $38.30 | 7,249,241 | |
| $40.05 | -1.10 | -2.7% | $41.20 | $41.20 | $40.05 | 4,956,938 | |
| $41.15 | 0.00 | 0.0% | $41.70 | $41.90 | $41.15 | 3,438,158 | |
| $41.15 | -0.55 | -1.3% | $42.15 | $42.20 | $40.70 | 4,908,249 | |
| $41.70 | 0.00 | 0.0% | $41.70 | $41.70 | $41.70 | 0 | |
| $41.70 | -1.20 | -2.8% | $43.30 | $43.40 | $41.70 | 4,429,413 | |
| $42.90 | +1.10 | +2.6% | $42.60 | $43.30 | $42.60 | 3,911,277 | |
| $41.80 | -0.55 | -1.3% | $41.85 | $43.15 | $41.70 | 4,718,376 | |
| $42.35 | -0.80 | -1.9% | $42.50 | $42.60 | $41.05 | 7,032,221 | |
| $43.15 | +0.25 | +0.6% | $43.10 | $44.10 | $42.95 | 6,260,828 | |
| $42.90 | -2.00 | -4.5% | $43.90 | $43.90 | $42.80 | 9,813,248 | |
| $44.90 | +1.30 | +3.0% | $43.95 | $45.20 | $43.75 | 11,098,930 | |
| $43.60 | -2.10 | -4.6% | $44.40 | $45.50 | $43.60 | 13,226,521 | |
| $45.70 | +2.50 | +5.8% | $43.40 | $46.70 | $43.35 | 25,850,408 | |
| $43.20 | -0.85 | -1.9% | $43.65 | $43.80 | $43.05 | 4,740,372 | |
| $44.05 | +0.25 | +0.6% | $43.75 | $44.40 | $43.55 | 4,656,520 | |
| $43.80 | -0.65 | -1.5% | $44.55 | $44.55 | $43.80 | 4,799,688 | |
| $44.45 | +0.25 | +0.6% | $44.90 | $45.10 | $44.30 | 8,256,200 | |
| $44.20 | +0.90 | +2.1% | $43.45 | $44.30 | $43.05 | 6,007,125 | |
| $43.30 | -0.40 | -0.9% | $43.50 | $43.70 | $43.20 | 3,554,696 | |
| $43.70 | +0.90 | +2.1% | $43.90 | $44.70 | $43.35 | 7,018,108 | |
| $42.80 | -0.05 | -0.1% | $42.75 | $43.35 | $42.55 | 2,530,625 | |
| $42.85 | -0.15 | -0.3% | $42.70 | $42.95 | $42.50 | 2,391,868 | |
| $43.00 | 0.00 | 0.0% | $43.65 | $44.20 | $42.80 | 6,288,725 | |
| $43.00 | -0.35 | -0.8% | $43.85 | $44.00 | $42.95 | 3,361,687 | |
| $43.35 | +0.50 | +1.2% | $43.25 | $43.50 | $42.70 | 3,198,503 | |
| $42.85 | +0.10 | +0.2% | $43.25 | $43.50 | $42.85 | 2,788,095 | |
| $42.75 | +0.10 | +0.2% | $43.00 | $43.55 | $42.65 | 2,917,912 | |
| $42.65 | +1.10 | +2.6% | $42.15 | $42.75 | $41.95 | 3,138,800 | |
| $41.55 | -0.95 | -2.2% | $42.45 | $43.20 | $41.55 | 3,659,439 | |
| $42.50 | -0.25 | -0.6% | $42.40 | $42.95 | $41.80 | 3,082,290 | |
| $42.75 | -0.45 | -1.0% | $42.70 | $43.50 | $42.55 | 5,487,457 | |
| $43.20 | -0.50 | -1.1% | $43.30 | $43.35 | $42.65 | 5,058,017 | |
| $43.70 | +0.45 | +1.0% | $43.25 | $44.15 | $43.10 | 4,284,144 | |
| $43.25 | -1.10 | -2.5% | $44.35 | $44.75 | $43.15 | 4,991,598 | |
| $44.35 | +0.35 | +0.8% | $44.75 | $45.05 | $43.85 | 3,905,715 | |
| $44.00 | +0.80 | +1.9% | $43.80 | $44.30 | $43.05 | 4,495,846 | |
| $43.20 | -1.30 | -2.9% | $44.80 | $45.05 | $43.15 | 5,340,896 | |
| $44.50 | -0.40 | -0.9% | $44.70 | $45.00 | $44.50 | 3,634,864 | |
| $44.90 | 0.00 | 0.0% | $44.80 | $45.70 | $44.80 | 4,799,763 | |
| $44.90 | -0.40 | -0.9% | $44.90 | $45.50 | $44.50 | 4,638,049 | |
| $45.30 | +0.15 | +0.3% | $45.80 | $46.10 | $45.10 | 5,437,238 | |
| $45.15 | -0.15 | -0.3% | $45.30 | $45.65 | $45.00 | 5,556,312 | |
| $45.30 | +1.30 | +3.0% | $44.25 | $45.30 | $44.15 | 5,694,881 | |
| $44.00 | -0.35 | -0.8% | $44.10 | $44.20 | $43.00 | 5,722,672 | |
| $44.35 | +0.10 | +0.2% | $44.30 | $45.60 | $44.30 | 5,420,220 | |
| $44.25 | -0.75 | -1.7% | $45.00 | $45.00 | $44.15 | 5,064,595 | |
| $45.00 | -0.55 | -1.2% | $45.95 | $46.25 | $44.55 | 6,897,599 | |
| $45.55 | -0.85 | -1.8% | $45.70 | $46.10 | $45.05 | 5,069,432 | |
| $46.40 | -0.15 | -0.3% | $46.90 | $47.55 | $46.00 | 6,553,552 | |
| $46.55 | -1.25 | -2.6% | $47.30 | $47.95 | $46.35 | 6,296,702 | |
| $47.80 | -0.35 | -0.7% | $48.65 | $48.65 | $47.65 | 6,974,885 | |
| $48.15 | +1.00 | +2.1% | $47.70 | $49.20 | $47.60 | 12,986,204 | |
| $47.15 | -2.70 | -5.4% | $47.40 | $48.10 | $47.05 | 21,927,307 | |
| $49.85 | -0.15 | -0.3% | $50.20 | $50.70 | $49.05 | 14,438,505 | |
| $50.00 | +2.85 | +6.0% | $47.70 | $50.40 | $47.70 | 14,260,513 | |
| $47.15 | -1.15 | -2.4% | $48.40 | $48.70 | $46.85 | 7,420,639 | |
| $48.30 | +0.30 | +0.6% | $47.70 | $48.35 | $46.55 | 7,909,500 | |
| $48.00 | +0.10 | +0.2% | $49.50 | $50.00 | $48.00 | 11,199,338 | |
| $47.90 | +3.25 | +7.3% | $44.20 | $48.00 | $44.20 | 14,735,910 | |
| $44.65 | +2.25 | +5.3% | $42.10 | $45.20 | $41.90 | 11,213,412 | |
| $42.40 | +3.55 | +9.1% | $42.50 | $42.55 | $41.10 | 8,824,845 | |
| $38.85 | -1.85 | -4.5% | $40.30 | $41.30 | $38.40 | 12,990,072 |
- Ticker
- TWSE:6282
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest deck · September 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides
Latest news
Decks
Q2 2026 Earnings Presentation
Earnings · 16 slides · September 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides · September 2026
Q1 2026 Earnings Presentation
Earnings · 15 slides · June 2026
Q4 2025 Earnings Presentation
Earnings · 15 slides · March 2026
AcBel Polytech Inc. on 6ix
- News releases
- 1 in all · newest Aug 2, 2022 · oldest 2022
- Decks
- 12 decks · latest September 2026
Log in to ask 6ix AI your own questions about AcBel Polytech Inc.