Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	9.770	9.970	9.450	9.630	9.630	33,696
2023-11-28	9.390	9.660	9.260	9.660	9.660	28,502
2023-11-27	10.050	10.050	9.290	9.290	9.290	26,847
2023-11-24	9.000	9.370	9.000	9.370	9.370	22,116
2023-11-23	9.190	9.200	9.190	9.200	9.200	5,479
2023-11-22	9.140	9.140	9.140	9.140	9.140	2,940
2023-11-21	9.140	9.140	9.140	9.140	9.140	1,701
2023-11-20	9.160	9.160	9.060	9.060	9.060	20,965
2023-11-17	9.040	9.070	9.040	9.060	9.060	3,936
2023-11-16	9.040	9.040	9.040	9.040	9.040	3,123
2023-11-15	8.860	8.860	8.860	8.860	8.860	1,814
2023-11-14	8.960	8.960	8.960	8.960	8.960	1,220
2023-11-13	9.010	9.010	9.010	9.010	9.010	1,610
2023-11-10	9.110	9.240	9.110	9.200	9.200	6,348
2023-11-09	8.900	9.190	8.900	9.190	9.190	3,538
2023-11-08	8.770	8.770	8.770	8.770	8.770	1,786
2023-11-07	9.080	9.080	9.080	9.080	9.080	3,275
2023-11-06	9.010	9.250	9.010	9.250	9.250	4,776
2023-11-03	9.140	9.150	9.140	9.150	9.150	9,354
2023-11-02	9.390	9.390	9.390	9.390	9.390	1,010
2023-11-01	9.400	9.620	9.170	9.170	9.170	4,030
2023-10-31	9.110	9.110	9.110	9.110	9.110	2,022
2023-10-30	9.250	9.250	9.240	9.240	9.240	2,314
2023-10-27	9.090	9.380	9.090	9.380	9.380	6,016
2023-10-25	9.300	9.330	9.300	9.320	9.320	8,000
2023-10-24	9.230	9.270	9.230	9.270	9.270	3,000
2023-10-23	9.150	9.280	9.150	9.280	9.280	5,144
2023-10-20	9.440	9.480	9.440	9.480	9.480	3,000
2023-10-19	9.500	9.500	9.500	9.500	9.500	2,040
2023-10-18	9.520	9.600	9.520	9.600	9.600	4,066
2023-10-17	9.930	9.930	9.600	9.600	9.600	2,137
2023-10-16	9.920	9.920	9.920	9.920	9.920	5,000
2023-10-13	9.890	9.920	9.890	9.910	9.910	6,996
2023-10-12	9.380	9.680	9.380	9.660	9.660	8,506
2023-10-11	8.960	8.960	8.960	8.960	8.960	2,002
2023-10-06	8.890	9.280	8.890	9.280	9.280	6,226
2023-10-05	9.210	9.210	9.210	9.210	9.210	2,410
2023-10-04	9.330	9.330	9.330	9.330	9.330	2,895
2023-10-03	9.370	9.510	9.370	9.490	9.490	5,000
2023-09-28	9.770	9.770	9.770	9.770	9.770	1,002
2023-09-26	9.450	9.770	9.450	9.770	9.770	2,451
2023-09-25	9.450	9.450	9.450	9.450	9.450	2,099
2023-09-22	9.220	9.990	9.110	9.990	9.990	26,644
2023-09-21	9.260	9.320	9.260	9.310	9.310	5,274
2023-09-20	9.430	9.430	9.430	9.430	9.430	1,999
2023-09-19	9.650	9.700	9.530	9.530	9.530	34,140
2023-09-18	9.620	9.880	9.620	9.880	9.880	5,998
2023-09-15	10.250	10.250	9.910	10.100	10.100	7,472
2023-09-14	10.250	10.450	10.250	10.250	10.250	30,336
2023-09-13	11.150	11.750	11.000	11.350	11.350	15,157
2023-09-12	12.200	12.200	11.150	11.150	11.150	11,425
2023-09-11	11.700	11.700	11.200	11.700	11.700	12,341
2023-09-08	10.250	11.700	10.250	11.700	11.700	10,628
2023-09-07	12.000	12.000	10.850	10.850	10.850	18,926
2023-09-06	9.950	11.100	9.950	11.100	11.100	21,068
2023-09-05	10.100	10.150	9.810	10.150	10.150	7,247
2023-09-04	9.170	10.450	9.170	10.450	10.450	62,978
2023-09-01	9.750	9.750	9.500	9.500	9.500	9,348
2023-08-31	9.310	9.570	9.310	9.570	9.570	5,367
2023-08-30	9.320	9.320	9.320	9.320	9.320	2,001

← NewerPage 12 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.