Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	11.350	12.000	11.350	11.800	11.800	7,123
2023-05-23	11.400	11.400	11.300	11.300	11.300	5,150
2023-05-22	11.200	11.200	10.850	10.900	10.900	7,037
2023-05-19	11.100	11.100	10.650	10.850	10.850	11,347
2023-05-18	10.250	10.600	10.250	10.600	10.600	6,508
2023-05-17	10.250	10.600	10.250	10.600	10.600	5,716
2023-05-16	10.600	10.850	10.600	10.600	10.600	12,045
2023-05-15	10.350	10.800	10.350	10.800	10.800	20,019
2023-05-12	10.800	10.800	10.700	10.700	10.700	4,998
2023-05-11	10.550	10.800	10.450	10.700	10.700	14,405
2023-05-10	10.300	10.900	10.300	10.900	10.900	18,597
2023-05-09	11.150	11.400	11.050	11.050	11.050	11,979
2023-05-08	11.300	11.550	11.200	11.550	11.550	10,840
2023-05-05	11.350	11.750	11.350	11.700	11.700	9,796
2023-05-04	11.400	11.750	11.400	11.750	11.750	8,220
2023-05-03	11.150	11.800	11.150	11.800	11.800	5,245
2023-05-02	11.650	11.900	11.500	11.550	11.550	19,509
2023-04-28	12.800	12.800	11.950	11.950	11.950	11,282
2023-04-27	12.050	12.900	12.000	12.500	12.500	36,656
2023-04-26	12.600	13.400	12.350	12.650	12.650	57,372
2023-04-25	12.050	13.050	12.050	12.250	12.250	33,041
2023-04-24	12.350	13.300	11.600	12.100	12.100	44,298
2023-04-21	11.500	12.450	11.500	12.450	12.450	198,023
2023-04-20	10.300	11.350	10.300	11.350	11.350	71,241
2023-04-19	10.900	10.950	10.300	10.350	10.350	68,544
2023-04-18	11.650	12.800	10.500	11.400	11.400	122,411
2023-04-17	10.900	11.650	10.900	11.650	11.650	90,474
2023-04-14	9.250	10.600	9.250	10.600	10.600	112,995
2023-04-13	9.980	9.980	9.670	9.670	9.670	33,983
2023-04-12	9.710	9.710	9.470	9.470	9.470	30,669
2023-04-11	9.780	9.780	9.470	9.470	9.470	57,109
2023-04-10	9.740	9.930	9.030	9.430	9.430	38,019
2023-04-07	8.880	9.500	8.880	9.320	9.320	24,459
2023-04-06	10.800	11.050	9.450	9.450	9.450	58,704
2023-03-31	10.300	10.750	10.300	10.450	10.450	17,804
2023-03-30	10.850	10.850	10.600	10.600	10.600	18,576
2023-03-29	10.800	10.850	10.800	10.850	10.850	7,999
2023-03-28	10.600	11.000	10.600	10.600	10.600	23,415
2023-03-27	10.500	10.850	10.500	10.600	10.600	11,006
2023-03-24	10.850	10.850	10.450	10.500	10.500	29,267
2023-03-23	11.000	11.000	10.600	10.950	10.950	24,804
2023-03-22	10.650	10.800	10.500	10.800	10.800	17,264
2023-03-21	10.550	10.650	10.450	10.650	10.650	20,738
2023-03-20	10.850	10.850	10.700	10.700	10.700	9,998
2023-03-17	11.200	11.250	11.200	11.250	11.250	4,655
2023-03-16	11.350	11.500	11.350	11.400	11.400	26,857
2023-03-15	11.350	11.400	11.350	11.400	11.400	4,081
2023-03-14	12.300	12.300	11.500	11.650	11.650	12,362
2023-03-13	12.000	12.200	12.000	12.200	12.200	17,472
2023-03-10	12.750	12.750	11.750	12.250	12.250	15,573
2023-03-09	12.900	12.900	12.200	12.200	12.200	8,012
2023-03-08	12.550	12.550	12.550	12.550	12.550	9,058
2023-03-07	12.400	12.400	12.200	12.200	12.200	11,706
2023-03-06	12.250	12.250	12.250	12.250	12.250	9,028
2023-03-03	12.250	12.250	12.250	12.250	12.250	36,072
2023-03-02	12.800	12.800	12.050	12.250	12.250	22,514
2023-03-01	12.650	12.650	12.050	12.050	12.050	17,249
2023-02-24	13.100	13.100	12.200	12.300	12.300	31,433
2023-02-23	12.300	12.300	12.250	12.250	12.250	9,066
2023-02-22	12.250	12.550	12.250	12.400	12.400	14,008

← NewerPage 14 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.