Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	15.500	16.000	15.500	15.500	15.500	20,084
2024-03-04	15.800	16.200	15.450	15.700	15.700	16,373
2024-03-01	15.800	16.000	15.250	15.750	15.750	19,168
2024-02-29	15.750	15.750	15.200	15.550	15.550	10,121
2024-02-27	15.900	15.900	15.100	15.750	15.750	36,002
2024-02-26	16.100	16.300	16.100	16.300	16.300	3,359
2024-02-23	16.850	16.950	15.200	16.000	16.000	52,519
2024-02-22	15.950	16.000	15.000	15.900	15.900	24,131
2024-02-21	15.650	16.000	15.650	16.000	16.000	5,352
2024-02-20	15.700	15.700	15.300	15.650	15.650	30,560
2024-02-19	15.900	16.000	15.200	15.700	15.700	83,023
2024-02-16	16.600	16.800	15.800	16.000	16.000	10,575
2024-02-15	15.750	16.750	15.050	16.000	16.000	104,182
2024-02-05	15.350	15.550	14.800	15.550	15.550	13,875
2024-02-02	14.750	15.450	14.050	15.350	15.350	66,761
2024-02-01	13.600	14.300	13.600	14.050	14.050	24,351
2024-01-31	13.850	13.850	13.050	13.750	13.750	27,624
2024-01-30	13.300	13.500	13.250	13.500	13.500	13,865
2024-01-29	14.050	14.050	13.150	13.350	13.350	12,164
2024-01-26	13.750	13.750	13.050	13.600	13.600	17,772
2024-01-25	14.000	14.000	12.800	13.600	13.600	28,510
2024-01-24	13.000	13.200	12.800	13.200	13.200	17,340
2024-01-23	13.500	13.500	13.000	13.000	13.000	11,651
2024-01-22	13.900	13.900	13.050	13.050	13.050	17,215
2024-01-19	13.400	13.650	12.850	13.400	13.400	25,102
2024-01-18	13.500	14.350	12.500	13.250	13.250	45,000
2024-01-17	13.300	14.000	13.000	13.550	13.550	74,363
2024-01-16	12.650	13.500	12.650	12.900	12.900	32,207
2024-01-15	12.400	13.150	12.400	12.650	12.650	28,606
2024-01-12	12.950	12.950	11.900	12.600	12.600	74,959
2024-01-11	12.300	12.950	12.300	12.950	12.950	138,768
2024-01-10	11.550	12.050	11.550	11.800	11.800	25,629
2024-01-09	12.700	12.700	11.950	11.950	11.950	20,486
2024-01-08	12.700	12.700	12.500	12.600	12.600	4,154
2024-01-05	12.000	12.650	12.000	12.300	12.300	12,223
2024-01-04	12.800	12.800	12.600	12.650	12.650	13,440
2024-01-03	12.100	12.750	11.900	12.750	12.750	4,715
2024-01-02	12.100	12.100	12.100	12.100	12.100	4,839
2023-12-29	13.400	13.500	12.300	12.300	12.300	21,040
2023-12-28	12.600	13.100	12.300	12.950	12.950	18,774
2023-12-27	12.200	12.650	12.200	12.650	12.650	12,007
2023-12-26	13.550	13.550	12.500	12.500	12.500	11,927
2023-12-25	12.850	12.850	12.700	12.800	12.800	12,007
2023-12-22	12.650	13.150	12.650	12.850	12.850	12,370
2023-12-21	12.100	13.000	12.100	13.000	13.000	9,014
2023-12-20	11.950	12.700	11.950	12.700	12.700	11,384
2023-12-19	12.900	12.900	12.350	12.350	12.350	10,017
2023-12-18	11.800	12.800	11.800	12.800	12.800	22,000
2023-12-15	12.550	13.000	12.550	12.600	12.600	12,222
2023-12-14	13.200	13.200	12.200	12.600	12.600	34,120
2023-12-13	13.000	13.000	12.500	12.950	12.950	15,835
2023-12-12	13.200	13.550	12.750	12.950	12.950	41,696
2023-12-11	11.850	12.750	11.850	12.700	12.700	25,757
2023-12-08	12.150	12.800	11.450	11.850	11.850	30,024
2023-12-07	12.000	12.700	11.550	12.350	12.350	21,914
2023-12-06	11.200	12.300	10.700	11.900	11.900	52,251
2023-12-05	10.450	11.200	10.250	11.200	11.200	53,889
2023-12-04	10.450	10.450	10.200	10.200	10.200	32,314
2023-12-01	10.500	11.350	10.050	10.500	10.500	76,084
2023-11-30	9.430	10.550	9.430	10.450	10.450	76,841

← NewerPage 11 of 20 · 1,156 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.