Aiptek International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	83.500	85.900	81.100	83.500	83.500	122,200
2026-10-19	87.000	88.500	83.000	83.500	83.500	144,400
2026-10-16	85.000	88.900	84.000	87.500	87.500	156,477
2026-10-15	89.900	96.600	79.600	84.600	84.600	535,261
2026-10-14	80.700	88.200	80.700	88.200	88.200	340,390
2026-10-13	77.100	84.400	77.100	80.200	80.200	281,324
2026-10-12	73.500	78.700	72.500	78.700	78.700	620,236
2026-10-08	68.700	73.500	68.700	71.600	71.600	258,237
2026-10-07	65.700	70.400	65.700	68.700	68.700	198,354
2026-10-06	68.800	70.600	66.600	70.300	70.300	216,270
2026-10-05	70.000	70.400	67.000	69.200	69.200	283,783
2026-10-02	73.500	73.500	64.900	68.300	68.300	959,996
2026-10-01	66.900	66.900	66.900	66.900	66.900	163,924
2026-09-30	60.100	60.900	60.100	60.900	60.900	190,369
2026-09-29	46.350	55.400	46.350	55.400	55.400	782,781
2026-09-24	41.600	50.800	41.600	50.400	50.400	2,809,596
2026-09-23	46.200	46.200	46.200	46.200	46.200	170,735
2026-09-22	51.300	51.300	51.300	51.300	51.300	256,185
2026-09-21	57.900	60.100	55.600	56.900	56.900	196,643
2026-09-18	62.800	62.800	60.000	60.000	60.000	118,588
2026-09-17	59.200	63.000	58.900	60.200	60.200	172,667
2026-09-16	64.000	64.000	59.900	60.400	60.400	149,667
2026-09-15	60.800	70.000	60.800	63.500	63.500	111,549
2026-09-14	74.000	74.000	67.500	67.500	67.500	108,104
2026-09-11	76.000	80.000	74.900	74.900	74.900	231,239
2026-09-10	68.800	74.300	68.800	74.300	74.300	182,940
2026-09-09	61.400	67.600	61.400	67.600	67.600	116,462
2026-09-08	60.800	62.100	60.800	61.500	61.500	81,467
2026-09-07	58.600	61.200	58.500	60.900	60.900	113,437
2026-09-04	60.000	60.900	59.800	60.000	60.000	55,071
2026-09-03	58.000	60.700	58.000	60.400	60.400	59,116
2026-09-02	57.500	60.000	52.600	58.000	58.000	53,227
2026-09-01	60.000	62.500	55.000	57.500	57.500	79,281
2026-08-31	63.000	63.000	60.000	60.000	60.000	122,137
2026-08-28	66.000	66.000	59.500	59.500	59.500	190,619
2026-08-27	68.000	68.000	61.700	66.000	66.000	117,988
2026-08-26	69.000	70.000	68.300	68.500	68.500	145,188
2026-08-25	78.200	78.200	64.000	66.100	66.100	533,671
2026-08-24	71.100	71.100	71.100	71.100	71.100	87,191
2026-08-21	64.700	64.700	64.700	64.700	64.700	126,237
2026-08-20	58.600	58.900	56.500	58.900	58.900	220,888
2026-08-19	53.600	53.600	50.000	53.600	53.600	691,188
2026-08-18	48.800	48.800	48.800	48.800	48.800	360,813
2026-08-17	31.965	31.965	31.965	31.965	31.965	82,216
2026-08-14	29.085	29.085	29.085	29.085	29.085	545,271
2026-08-13	26.457	26.457	26.457	26.457	26.457	69,211
2026-08-12	24.082	24.082	24.082	24.082	24.082	39,751
2026-08-11	30.450	30.450	29.600	30.450	30.450	105,570
2026-08-10	26.850	28.500	26.850	27.700	27.700	68,260
2026-08-07	26.900	27.700	25.800	25.950	25.950	138,433
2026-08-06	26.700	26.750	24.550	25.200	25.200	105,600
2026-08-05	24.000	24.850	24.000	24.350	24.350	17,000
2026-08-04	24.500	24.500	22.600	22.600	22.600	66,000
2026-08-03	22.200	24.650	22.200	23.100	23.100	32,508
2026-07-31	24.000	24.700	22.150	22.500	22.500	59,378
2026-07-30	24.000	25.000	22.750	23.200	23.200	25,068
2026-07-29	26.300	28.250	23.250	23.250	23.250	138,595
2026-07-28	26.000	26.450	25.700	25.700	25.700	30,083
2026-07-27	25.650	25.650	24.050	24.050	24.050	9,126
2026-07-24	26.000	26.000	24.000	24.000	24.000	40,495

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.