Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	12.450	12.800	12.450	12.600	12.600	17,576
2023-02-20	12.550	12.800	12.550	12.750	12.750	17,277
2023-02-16	12.650	12.750	12.650	12.750	12.750	2,999
2023-02-15	12.700	12.700	12.700	12.700	12.700	1,207
2023-02-14	12.950	12.950	12.950	12.950	12.950	10,158
2023-02-13	12.750	12.750	12.750	12.750	12.750	7,180
2023-02-10	12.850	13.200	12.700	12.700	12.700	46,653
2023-02-09	13.250	13.250	12.800	12.800	12.800	6,458
2023-02-08	13.600	13.750	13.000	13.000	13.000	40,351
2023-02-07	13.500	13.500	13.000	13.000	13.000	33,125
2023-02-06	13.150	13.200	13.150	13.200	13.200	38,978
2023-02-03	13.700	13.850	12.950	12.950	12.950	63,563
2023-02-02	13.350	13.400	13.300	13.300	13.300	39,421
2023-02-01	12.550	12.900	12.550	12.850	12.850	14,173
2023-01-31	12.650	12.650	12.250	12.350	12.350	8,736
2023-01-30	12.250	12.700	12.250	12.700	12.700	14,668
2023-01-17	12.450	12.550	12.450	12.500	12.500	10,624
2023-01-16	11.900	12.800	11.900	12.800	12.800	11,556
2023-01-13	11.750	12.200	11.750	12.200	12.200	18,046
2023-01-12	11.550	11.900	11.550	11.850	11.850	34,429
2023-01-11	11.750	11.750	11.250	11.250	11.250	35,092
2023-01-10	11.750	11.750	11.150	11.250	11.250	39,000
2023-01-09	12.100	12.100	11.450	11.450	11.450	22,646
2023-01-06	14.050	14.050	12.350	12.350	12.350	36,028
2023-01-05	14.350	14.350	13.700	13.700	13.700	21,302
2023-01-04	14.000	14.000	13.700	13.700	13.700	9,844
2023-01-03	13.800	13.800	13.200	13.300	13.300	25,914
2022-12-30	11.650	12.950	11.650	12.850	12.850	56,884
2022-12-29	13.300	13.300	12.200	12.450	12.450	28,736
2022-12-28	13.350	13.350	12.400	12.400	12.400	97,608
2022-12-27	10.800	12.200	10.800	12.200	12.200	36,192
2022-12-26	10.850	11.900	10.850	11.400	11.400	49,439
2022-12-23	10.500	10.850	10.500	10.850	10.850	16,352
2022-12-22	10.050	10.050	10.050	10.050	10.050	15,056
2022-12-21	10.200	10.200	10.200	10.200	10.200	19,878
2022-12-20	10.500	10.500	10.500	10.500	10.500	17,858
2022-12-19	10.600	10.600	10.550	10.550	10.550	39,975
2022-12-16	11.000	11.150	10.350	10.700	10.700	11,724
2022-12-15	10.500	11.200	10.150	11.000	11.000	35,698
2022-12-14	10.750	10.750	10.500	10.500	10.500	12,713
2022-12-13	10.700	10.700	9.560	10.300	10.300	19,858
2022-12-12	10.150	10.350	10.150	10.300	10.300	14,230
2022-12-09	10.250	10.250	9.660	9.790	9.790	7,990
2022-12-08	10.600	11.300	9.570	9.570	9.570	60,138
2022-12-07	10.050	10.300	10.050	10.300	10.300	40,806
2022-12-06	8.890	9.400	8.890	9.400	9.400	32,326
2022-12-05	8.460	8.890	8.460	8.810	8.810	18,869
2022-12-02	8.450	8.450	8.430	8.450	8.450	30,550
2022-12-01	8.550	9.130	8.450	8.450	8.450	39,344
2022-11-30	8.660	9.250	8.300	8.300	8.300	13,475
2022-11-29	9.240	9.240	8.660	8.660	8.660	25,922
2022-11-28	9.260	9.260	9.250	9.260	9.260	20,271
2022-11-16	2.205	2.360	2.150	2.150	4.700	91,001
2022-11-15	2.310	2.466	2.168	2.328	5.090	122,927
2022-11-14	2.347	2.379	2.347	2.379	5.200	12,852
2022-11-11	2.365	2.552	2.365	2.484	5.430	15,906
2022-11-10	2.466	2.466	2.356	2.365	5.170	24,139
2022-11-09	2.479	2.493	2.369	2.470	5.400	93,593
2022-11-08	2.575	2.575	2.356	2.479	5.420	285,242
2022-11-07	2.703	2.790	2.616	2.616	5.720	67,606

← NewerPage 15 of 20 · 1,153 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.