Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 16.500 | 18.050 | 16.500 | 18.050 | 18.050 | 5,638 |
| 2024-06-14 | 16.700 | 16.700 | 15.750 | 16.700 | 16.700 | 4,830 |
| 2024-06-13 | 15.950 | 16.700 | 15.950 | 16.700 | 16.700 | 5,286 |
| 2024-06-12 | 16.200 | 17.000 | 16.200 | 16.850 | 16.850 | 5,140 |
| 2024-06-11 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,759 |
| 2024-06-06 | 16.650 | 17.800 | 16.650 | 17.150 | 17.150 | 6,595 |
| 2024-06-05 | 16.850 | 16.850 | 16.650 | 16.650 | 16.650 | 12,000 |
| 2024-06-04 | 17.850 | 17.850 | 16.050 | 16.650 | 16.650 | 24,286 |
| 2024-06-03 | 15.600 | 17.400 | 15.600 | 17.400 | 17.400 | 6,603 |
| 2024-05-31 | 16.800 | 16.800 | 16.150 | 16.150 | 16.150 | 7,000 |
| 2024-05-30 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 3,000 |
| 2024-05-29 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 1,201 |
| 2024-05-28 | 17.450 | 17.450 | 17.000 | 17.000 | 17.000 | 4,124 |
| 2024-05-27 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2,217 |
| 2024-05-23 | 16.450 | 16.950 | 16.450 | 16.950 | 16.950 | 4,116 |
| 2024-05-22 | 16.300 | 17.000 | 16.300 | 17.000 | 17.000 | 12,168 |
| 2024-05-21 | 16.800 | 16.950 | 16.750 | 16.750 | 16.750 | 20,017 |
| 2024-05-20 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 4,555 |
| 2024-05-17 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 2,700 |
| 2024-05-16 | 16.900 | 16.900 | 16.700 | 16.800 | 16.800 | 5,408 |
| 2024-05-15 | 16.400 | 16.400 | 15.900 | 15.900 | 15.900 | 2,140 |
| 2024-05-14 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 4,061 |
| 2024-05-10 | 16.950 | 17.000 | 16.950 | 17.000 | 17.000 | 5,343 |
| 2024-05-09 | 16.650 | 16.700 | 16.500 | 16.500 | 16.500 | 8,734 |
| 2024-05-08 | 17.200 | 17.200 | 16.600 | 16.600 | 16.600 | 5,486 |
| 2024-05-06 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 2,114 |
| 2024-05-03 | 16.050 | 16.050 | 16.050 | 16.050 | 16.050 | 1,299 |
| 2024-05-02 | 17.750 | 17.750 | 16.750 | 16.750 | 16.750 | 12,389 |
| 2024-04-29 | 16.500 | 16.800 | 16.350 | 16.750 | 16.750 | 11,070 |
| 2024-04-26 | 16.350 | 16.600 | 16.350 | 16.350 | 16.350 | 16,701 |
| 2024-04-25 | 15.800 | 16.250 | 15.500 | 16.250 | 16.250 | 7,255 |
| 2024-04-24 | 16.950 | 16.950 | 15.900 | 16.100 | 16.100 | 30,703 |
| 2024-04-22 | 16.500 | 16.500 | 16.400 | 16.400 | 16.400 | 16,089 |
| 2024-04-19 | 15.800 | 15.800 | 15.700 | 15.800 | 15.800 | 17,635 |
| 2024-04-18 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,000 |
| 2024-04-17 | 15.850 | 16.000 | 15.800 | 16.000 | 16.000 | 4,050 |
| 2024-04-16 | 15.650 | 16.150 | 15.650 | 16.150 | 16.150 | 10,000 |
| 2024-04-15 | 15.300 | 16.000 | 15.300 | 15.650 | 15.650 | 7,755 |
| 2024-04-12 | 16.600 | 16.600 | 15.800 | 16.000 | 16.000 | 27,343 |
| 2024-04-11 | 15.800 | 16.750 | 15.650 | 16.700 | 16.700 | 15,232 |
| 2024-04-10 | 16.800 | 16.800 | 16.200 | 16.750 | 16.750 | 8,000 |
| 2024-04-09 | 16.400 | 16.400 | 16.250 | 16.250 | 16.250 | 38,000 |
| 2024-04-08 | 15.500 | 16.700 | 15.300 | 16.300 | 16.300 | 23,025 |
| 2024-04-03 | 14.900 | 15.950 | 14.900 | 15.650 | 15.650 | 17,225 |
| 2024-04-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,472 |
| 2024-03-28 | 16.750 | 16.750 | 16.650 | 16.650 | 16.650 | 5,713 |
| 2024-03-27 | 16.500 | 16.500 | 16.000 | 16.450 | 16.450 | 8,455 |
| 2024-03-26 | 16.700 | 16.700 | 16.550 | 16.550 | 16.550 | 18,142 |
| 2024-03-25 | 16.450 | 16.450 | 15.850 | 16.400 | 16.400 | 15,671 |
| 2024-03-22 | 15.700 | 15.750 | 15.500 | 15.750 | 15.750 | 12,685 |
| 2024-03-21 | 15.400 | 15.900 | 15.400 | 15.700 | 15.700 | 8,144 |
| 2024-03-20 | 15.150 | 15.650 | 15.050 | 15.400 | 15.400 | 18,853 |
| 2024-03-19 | 15.600 | 16.300 | 15.450 | 15.450 | 15.450 | 11,613 |
| 2024-03-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,323 |
| 2024-03-14 | 16.500 | 17.950 | 16.500 | 17.900 | 17.900 | 10,623 |
| 2024-03-13 | 18.350 | 18.350 | 18.050 | 18.050 | 18.050 | 5,014 |
| 2024-03-12 | 17.450 | 18.750 | 16.500 | 18.350 | 18.350 | 18,531 |
| 2024-03-11 | 17.450 | 17.750 | 17.350 | 17.550 | 17.550 | 32,699 |
| 2024-03-08 | 15.400 | 16.400 | 15.400 | 16.150 | 16.150 | 38,642 |
| 2024-03-06 | 15.500 | 15.500 | 15.300 | 15.300 | 15.300 | 6,177 |
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.