Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.320	9.320	9.320	9.320	9.320	2,001
2023-08-29	9.020	9.500	9.010	9.500	9.500	8,651
2023-08-28	9.380	9.380	9.210	9.210	9.210	3,001
2023-08-24	9.650	9.650	9.610	9.610	9.610	11,997
2023-08-23	9.310	9.610	9.310	9.610	9.610	7,480
2023-08-21	9.510	9.510	9.510	9.510	9.510	7,900
2023-08-18	9.520	9.780	9.520	9.780	9.780	9,031
2023-08-17	9.510	9.610	9.510	9.610	9.610	9,662
2023-08-16	9.700	9.700	9.510	9.690	9.690	6,391
2023-08-15	9.710	9.710	9.500	9.710	9.710	8,303
2023-08-14	9.500	9.720	9.500	9.720	9.720	11,581
2023-08-11	9.350	9.390	9.350	9.390	9.390	3,998
2023-08-10	9.300	9.590	9.300	9.410	9.410	9,000
2023-08-09	9.600	9.600	9.300	9.340	9.340	16,554
2023-08-08	9.600	9.620	9.600	9.600	9.600	10,108
2023-08-07	9.420	9.830	9.420	9.600	9.600	7,207
2023-08-02	9.420	9.600	9.420	9.600	9.600	22,998
2023-08-01	9.370	9.600	9.350	9.590	9.590	27,514
2023-07-31	9.400	9.500	9.400	9.490	9.490	13,082
2023-07-28	9.400	9.460	9.400	9.450	9.450	10,884
2023-07-27	9.400	9.500	9.140	9.500	9.500	44,115
2023-07-26	9.250	9.400	9.250	9.400	9.400	16,117
2023-07-25	9.000	9.460	9.000	9.250	9.250	18,501
2023-07-24	9.020	9.200	9.020	9.080	9.080	41,553
2023-07-21	9.000	9.400	9.000	9.040	9.040	61,930
2023-07-20	8.850	9.650	8.850	9.580	9.580	20,832
2023-07-19	8.700	9.220	8.700	9.220	9.220	12,430
2023-07-18	8.960	9.250	8.960	9.010	9.010	8,838
2023-07-17	9.070	9.220	9.020	9.220	9.220	5,538
2023-07-14	8.910	9.240	8.910	9.240	9.240	5,900
2023-07-13	8.980	9.200	8.980	9.200	9.200	5,254
2023-07-12	9.100	9.300	9.100	9.300	9.300	9,218
2023-07-11	9.260	9.260	9.150	9.170	9.170	5,331
2023-07-10	9.020	9.260	9.000	9.260	9.260	8,619
2023-07-06	9.190	9.190	9.120	9.120	9.120	16,412
2023-07-04	9.140	9.140	9.140	9.140	9.140	1,829
2023-07-03	9.290	9.300	9.140	9.140	9.140	8,252
2023-06-30	9.560	9.910	9.010	9.010	9.010	69,055
2023-06-28	9.720	9.890	9.720	9.890	9.890	3,102
2023-06-26	10.000	10.000	9.950	9.950	9.950	7,488
2023-06-21	10.100	10.150	10.100	10.100	10.100	13,298
2023-06-20	10.300	10.300	10.100	10.200	10.200	8,147
2023-06-19	10.200	10.400	10.200	10.300	10.300	15,011
2023-06-16	10.600	10.600	10.300	10.400	10.400	7,068
2023-06-15	10.700	10.700	10.700	10.700	10.700	28,366
2023-06-14	10.750	10.750	10.500	10.500	10.500	6,000
2023-06-13	10.650	10.650	10.400	10.550	10.550	7,067
2023-06-12	10.500	10.500	10.000	10.300	10.300	22,280
2023-06-09	10.850	10.900	10.550	10.550	10.550	19,013
2023-06-08	10.600	10.600	10.600	10.600	10.600	1,118
2023-06-07	11.100	11.100	10.650	10.700	10.700	15,467
2023-06-06	11.100	11.100	10.700	10.750	10.750	7,100
2023-06-05	10.950	11.000	10.950	11.000	11.000	12,473
2023-06-02	10.900	10.900	10.550	10.900	10.900	17,099
2023-06-01	11.300	11.300	10.650	10.900	10.900	19,905
2023-05-31	11.150	11.150	11.150	11.150	11.150	4,268
2023-05-30	10.850	11.000	10.800	11.000	11.000	31,421
2023-05-29	10.900	10.900	10.550	10.550	10.550	19,983
2023-05-26	10.700	10.700	10.250	10.600	10.600	40,138
2023-05-25	12.300	12.300	10.650	10.650	10.650	31,010

← NewerPage 13 of 20 · 1,157 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.