Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.708 | 2.708 | 2.662 | 2.708 | 5.920 | 19,478 |
| 2022-11-03 | 2.690 | 2.694 | 2.690 | 2.694 | 5.890 | 60,282 |
| 2022-11-02 | 2.749 | 2.790 | 2.694 | 2.790 | 6.100 | 19,997 |
| 2022-11-01 | 3.014 | 3.028 | 2.831 | 2.831 | 6.190 | 40,064 |
| 2022-10-31 | 2.937 | 3.010 | 2.882 | 2.882 | 6.300 | 39,220 |
| 2022-10-28 | 2.978 | 2.978 | 2.937 | 2.937 | 6.420 | 13,010 |
| 2022-10-27 | 3.115 | 3.115 | 2.932 | 2.937 | 6.420 | 47,597 |
| 2022-10-26 | 3.005 | 3.005 | 3.005 | 3.005 | 6.570 | 29,068 |
| 2022-10-25 | 3.110 | 3.184 | 2.950 | 2.950 | 6.450 | 55,153 |
| 2022-10-24 | 3.110 | 3.124 | 3.110 | 3.115 | 6.810 | 34,992 |
| 2022-10-21 | 2.932 | 2.969 | 2.932 | 2.969 | 6.490 | 37,990 |
| 2022-10-20 | 3.024 | 3.028 | 3.024 | 3.028 | 6.620 | 58,196 |
| 2022-10-19 | 3.202 | 3.412 | 3.188 | 3.188 | 6.970 | 62,143 |
| 2022-10-18 | 3.106 | 3.330 | 3.106 | 3.307 | 7.230 | 108,563 |
| 2022-10-17 | 3.385 | 3.385 | 3.060 | 3.065 | 6.700 | 114,695 |
| 2022-10-14 | 3.774 | 3.774 | 3.385 | 3.385 | 7.400 | 173,153 |
| 2022-10-13 | 4.245 | 4.245 | 3.755 | 3.755 | 8.210 | 53,274 |
| 2022-10-12 | 4.185 | 4.185 | 3.998 | 4.140 | 9.050 | 78,057 |
| 2022-10-11 | 4.510 | 4.510 | 3.911 | 4.277 | 9.350 | 46,996 |
| 2022-10-07 | 4.332 | 4.332 | 3.755 | 4.208 | 9.200 | 94,846 |
| 2022-10-06 | 3.911 | 4.030 | 3.911 | 4.030 | 8.810 | 27,999 |
| 2022-10-05 | 3.760 | 3.920 | 3.760 | 3.911 | 8.550 | 93,017 |
| 2022-10-04 | 3.572 | 3.760 | 3.572 | 3.760 | 8.220 | 24,999 |
| 2022-10-03 | 3.975 | 3.975 | 3.399 | 3.659 | 8.000 | 119,169 |
| 2022-09-30 | 3.856 | 3.856 | 3.751 | 3.751 | 8.200 | 36,490 |
| 2022-09-29 | 3.486 | 3.874 | 3.486 | 3.728 | 8.150 | 69,519 |
| 2022-09-28 | 4.044 | 4.044 | 3.618 | 3.618 | 7.910 | 36,084 |
| 2022-09-27 | 4.428 | 4.428 | 3.792 | 4.016 | 8.780 | 69,771 |
| 2022-09-26 | 4.533 | 4.533 | 4.167 | 4.167 | 9.110 | 11,993 |
| 2022-09-23 | 4.538 | 4.538 | 4.373 | 4.391 | 9.600 | 17,967 |
| 2022-09-22 | 4.803 | 4.803 | 4.359 | 4.396 | 9.610 | 25,000 |
| 2022-09-21 | 4.574 | 4.574 | 4.574 | 4.574 | 10.000 | 9,732 |
| 2022-09-20 | 4.561 | 4.643 | 4.561 | 4.643 | 10.150 | 40,752 |
| 2022-09-19 | 4.872 | 4.872 | 4.528 | 4.574 | 10.000 | 19,001 |
| 2022-09-16 | 4.711 | 4.711 | 4.666 | 4.666 | 10.200 | 14,300 |
| 2022-09-15 | 4.437 | 4.620 | 4.432 | 4.620 | 10.100 | 62,372 |
| 2022-09-14 | 4.506 | 4.506 | 4.346 | 4.355 | 9.520 | 23,519 |
| 2022-09-13 | 4.336 | 4.620 | 4.336 | 4.570 | 9.990 | 70,680 |
| 2022-09-12 | 4.254 | 4.254 | 4.240 | 4.240 | 9.270 | 14,013 |
| 2022-09-08 | 4.643 | 4.643 | 4.208 | 4.208 | 9.200 | 59,023 |
| 2022-09-07 | 4.570 | 4.570 | 4.400 | 4.451 | 9.730 | 16,011 |
| 2022-09-06 | 4.872 | 4.872 | 4.574 | 4.574 | 10.000 | 24,013 |
| 2022-09-05 | 4.894 | 4.894 | 4.711 | 4.711 | 10.300 | 18,000 |
| 2022-09-02 | 4.940 | 4.940 | 4.574 | 4.620 | 10.100 | 23,311 |
| 2022-09-01 | 5.032 | 5.032 | 4.711 | 4.711 | 10.300 | 80,000 |
| 2022-08-31 | 4.597 | 5.009 | 4.597 | 4.894 | 10.700 | 27,485 |
| 2022-08-30 | 5.123 | 5.123 | 4.803 | 4.803 | 10.500 | 161,863 |
| 2022-08-29 | 4.217 | 4.826 | 4.217 | 4.826 | 10.550 | 152,193 |
| 2022-08-26 | 5.237 | 5.237 | 4.414 | 4.428 | 9.680 | 302,118 |
| 2022-08-25 | 3.911 | 4.780 | 3.911 | 4.780 | 10.450 | 201,394 |
| 2022-08-24 | 4.986 | 4.986 | 4.323 | 4.346 | 9.500 | 249,174 |
| 2022-08-23 | 4.803 | 4.803 | 4.803 | 4.803 | 10.500 | 427,617 |
| 2022-08-22 | 4.382 | 4.382 | 4.382 | 4.382 | 9.580 | 384,659 |
| 2022-08-19 | 3.641 | 3.984 | 3.641 | 3.984 | 8.710 | 96,256 |
| 2022-08-18 | 3.806 | 4.117 | 3.623 | 3.623 | 7.920 | 93,221 |
| 2022-08-17 | 3.856 | 4.021 | 3.856 | 4.021 | 8.790 | 82,594 |
| 2022-08-16 | 4.076 | 4.076 | 4.025 | 4.025 | 8.800 | 75,004 |
| 2022-08-15 | 4.574 | 4.574 | 4.085 | 4.085 | 8.930 | 146,105 |
| 2022-08-12 | 4.711 | 4.711 | 4.528 | 4.528 | 9.900 | 132,386 |
| 2022-08-11 | 4.131 | 4.391 | 4.131 | 4.391 | 9.600 | 25,130 |
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.