Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4.140 | 4.917 | 4.140 | 4.346 | 9.500 | 110,001 |
| 2022-08-09 | 4.986 | 4.986 | 4.483 | 4.483 | 9.800 | 244,416 |
| 2022-08-08 | 4.538 | 4.538 | 4.538 | 4.538 | 9.920 | 106,077 |
| 2022-08-05 | 3.755 | 4.126 | 3.755 | 4.126 | 9.020 | 122,802 |
| 2022-08-04 | 3.705 | 3.824 | 3.705 | 3.751 | 8.200 | 52,380 |
| 2022-08-03 | 4.803 | 4.803 | 4.039 | 4.117 | 9.000 | 65,105 |
| 2022-08-02 | 4.803 | 4.803 | 4.437 | 4.437 | 9.700 | 141,344 |
| 2022-08-01 | 4.396 | 4.396 | 4.396 | 4.396 | 9.610 | 124,064 |
| 2022-07-29 | 3.998 | 3.998 | 3.998 | 3.998 | 8.740 | 69,514 |
| 2022-07-28 | 3.344 | 3.637 | 3.344 | 3.637 | 7.950 | 51,688 |
| 2022-07-27 | 3.687 | 3.687 | 3.344 | 3.344 | 7.310 | 44,421 |
| 2022-07-26 | 4.483 | 4.483 | 3.687 | 3.687 | 8.060 | 268,167 |
| 2022-07-25 | 4.080 | 4.080 | 4.080 | 4.080 | 8.920 | 79,817 |
| 2022-07-22 | 3.710 | 3.710 | 3.710 | 3.710 | 8.110 | 66,634 |
| 2022-07-21 | 3.376 | 3.376 | 3.376 | 3.376 | 7.380 | 186,201 |
| 2022-07-20 | 2.928 | 3.069 | 2.928 | 3.069 | 6.710 | 196,770 |
| 2022-07-19 | 2.694 | 2.790 | 2.694 | 2.790 | 6.100 | 196,160 |
| 2022-07-18 | 2.337 | 2.539 | 2.337 | 2.539 | 5.550 | 105,336 |
| 2022-07-15 | 2.383 | 2.401 | 2.356 | 2.360 | 5.160 | 77,504 |
| 2022-07-14 | 2.562 | 2.562 | 2.429 | 2.447 | 5.350 | 75,257 |
| 2022-07-13 | 2.539 | 2.589 | 2.539 | 2.584 | 5.650 | 70,007 |
| 2022-07-12 | 2.658 | 2.658 | 2.539 | 2.539 | 5.550 | 28,266 |
| 2022-07-11 | 2.740 | 2.740 | 2.699 | 2.699 | 5.900 | 30,440 |
| 2022-07-08 | 2.754 | 2.854 | 2.749 | 2.754 | 6.020 | 36,002 |
| 2022-07-07 | 2.868 | 2.877 | 2.699 | 2.877 | 6.290 | 37,833 |
| 2022-07-06 | 3.193 | 3.193 | 2.882 | 2.882 | 6.300 | 40,080 |
| 2022-07-05 | 3.216 | 3.239 | 3.197 | 3.197 | 6.990 | 17,511 |
| 2022-07-04 | 3.522 | 3.522 | 3.339 | 3.385 | 7.400 | 46,145 |
| 2022-07-01 | 3.682 | 3.691 | 3.522 | 3.522 | 7.700 | 17,358 |
| 2022-06-30 | 4.025 | 4.025 | 3.856 | 3.856 | 8.430 | 23,536 |
| 2022-06-29 | 4.117 | 4.117 | 4.117 | 4.117 | 9.000 | 8,669 |
| 2022-06-28 | 4.144 | 4.254 | 4.144 | 4.240 | 9.270 | 34,103 |
| 2022-06-27 | 4.428 | 4.428 | 4.300 | 4.304 | 9.410 | 38,253 |
| 2022-06-24 | 4.620 | 4.689 | 4.455 | 4.455 | 9.740 | 30,322 |
| 2022-06-23 | 5.260 | 5.260 | 4.734 | 4.734 | 10.350 | 29,292 |
| 2022-06-22 | 5.260 | 5.260 | 5.260 | 5.260 | 11.500 | 2,089 |
| 2022-06-21 | 5.283 | 5.283 | 5.260 | 5.260 | 11.500 | 5,219 |
| 2022-06-20 | 5.329 | 5.329 | 5.192 | 5.192 | 11.350 | 11,120 |
| 2022-06-17 | 5.260 | 5.260 | 5.192 | 5.192 | 11.350 | 16,557 |
| 2022-06-16 | 5.420 | 5.420 | 4.963 | 4.963 | 10.850 | 84,652 |
| 2022-06-15 | 4.803 | 5.169 | 4.803 | 5.169 | 11.300 | 19,000 |
| 2022-06-14 | 5.032 | 5.260 | 4.803 | 4.803 | 10.500 | 9,303 |
| 2022-06-13 | 5.283 | 5.352 | 5.283 | 5.283 | 11.550 | 17,022 |
| 2022-06-10 | 5.077 | 5.306 | 5.077 | 5.260 | 11.500 | 14,100 |
| 2022-06-09 | 5.237 | 5.329 | 5.237 | 5.260 | 11.500 | 8,664 |
| 2022-06-08 | 4.963 | 5.398 | 4.963 | 5.352 | 11.700 | 50,435 |
| 2022-06-07 | 5.009 | 5.009 | 4.986 | 4.986 | 10.900 | 4,000 |
| 2022-06-06 | 4.917 | 5.032 | 4.917 | 5.032 | 11.000 | 6,204 |
| 2022-06-02 | 5.352 | 5.352 | 4.894 | 5.169 | 11.300 | 39,840 |
| 2022-06-01 | 5.123 | 5.420 | 5.123 | 5.420 | 11.850 | 24,000 |
| 2022-05-31 | 5.146 | 5.146 | 5.009 | 5.123 | 11.200 | 14,460 |
| 2022-05-30 | 4.940 | 5.215 | 4.940 | 5.169 | 11.300 | 19,693 |
| 2022-05-27 | 5.169 | 5.169 | 4.940 | 4.940 | 10.800 | 5,722 |
| 2022-05-26 | 5.192 | 5.192 | 4.986 | 5.123 | 11.200 | 14,749 |
| 2022-05-25 | 5.169 | 5.169 | 5.169 | 5.169 | 11.300 | 1,601 |
| 2022-05-24 | 5.123 | 5.123 | 5.123 | 5.123 | 11.200 | 5,170 |
| 2022-05-23 | 5.306 | 5.306 | 5.077 | 5.077 | 11.100 | 5,005 |
| 2022-05-20 | 5.260 | 5.260 | 5.077 | 5.260 | 11.500 | 3,720 |
| 2022-05-19 | 5.306 | 5.306 | 5.032 | 5.260 | 11.500 | 5,000 |
| 2022-05-18 | 5.329 | 5.329 | 5.306 | 5.306 | 11.600 | 2,005 |
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.