Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5.329 | 5.329 | 5.329 | 5.329 | 11.650 | 1,184 |
| 2022-05-16 | 5.352 | 5.352 | 4.826 | 5.283 | 11.550 | 13,109 |
| 2022-05-13 | 5.329 | 5.352 | 5.192 | 5.352 | 11.700 | 25,688 |
| 2022-05-12 | 5.352 | 5.398 | 5.306 | 5.329 | 11.650 | 18,534 |
| 2022-05-11 | 5.306 | 5.398 | 5.306 | 5.306 | 11.600 | 17,752 |
| 2022-05-10 | 5.260 | 5.260 | 5.260 | 5.260 | 11.500 | 23,000 |
| 2022-05-09 | 5.306 | 5.306 | 5.169 | 5.215 | 11.400 | 23,320 |
| 2022-05-06 | 4.872 | 5.169 | 4.872 | 5.146 | 11.250 | 43,154 |
| 2022-05-05 | 5.558 | 5.558 | 5.123 | 5.123 | 11.200 | 23,010 |
| 2022-05-04 | 5.672 | 5.672 | 5.306 | 5.306 | 11.600 | 32,491 |
| 2022-05-03 | 5.718 | 5.718 | 5.626 | 5.626 | 12.300 | 45,150 |
| 2022-04-29 | 5.352 | 5.581 | 5.352 | 5.581 | 12.200 | 109,282 |
| 2022-04-28 | 4.872 | 5.306 | 4.872 | 5.306 | 11.600 | 105,054 |
| 2022-04-27 | 5.169 | 5.169 | 4.872 | 4.872 | 10.650 | 50,150 |
| 2022-04-26 | 5.032 | 5.398 | 4.757 | 5.398 | 11.800 | 209,281 |
| 2022-04-25 | 5.535 | 5.535 | 5.032 | 5.055 | 11.050 | 36,308 |
| 2022-04-22 | 5.626 | 5.626 | 5.466 | 5.535 | 12.100 | 51,000 |
| 2022-04-21 | 4.780 | 5.420 | 4.780 | 5.420 | 11.850 | 103,940 |
| 2022-04-20 | 5.581 | 5.649 | 4.986 | 4.986 | 10.900 | 70,649 |
| 2022-04-19 | 5.764 | 5.946 | 5.535 | 5.535 | 12.100 | 66,948 |
| 2022-04-18 | 5.809 | 5.832 | 5.695 | 5.764 | 12.600 | 94,651 |
| 2022-04-15 | 5.672 | 5.695 | 5.672 | 5.695 | 12.450 | 128,690 |
| 2022-04-14 | 5.764 | 5.764 | 5.581 | 5.672 | 12.400 | 120,656 |
| 2022-04-13 | 5.946 | 5.946 | 5.512 | 5.558 | 12.150 | 135,218 |
| 2022-04-12 | 5.009 | 5.489 | 5.009 | 5.489 | 12.000 | 130,344 |
| 2022-04-11 | 5.558 | 5.558 | 5.169 | 5.169 | 11.300 | 92,009 |
| 2022-04-08 | 4.826 | 5.123 | 4.826 | 5.100 | 11.150 | 64,229 |
| 2022-04-07 | 5.032 | 5.032 | 4.803 | 4.803 | 10.500 | 67,082 |
| 2022-04-06 | 4.190 | 4.734 | 4.167 | 4.734 | 10.350 | 47,257 |
| 2022-04-01 | 4.327 | 4.346 | 4.327 | 4.346 | 9.500 | 90,743 |
| 2022-03-31 | 4.597 | 4.780 | 4.570 | 4.570 | 9.990 | 150,795 |
| 2022-03-30 | 5.764 | 5.764 | 5.055 | 5.055 | 11.050 | 167,021 |
| 2022-03-29 | 5.924 | 5.924 | 5.603 | 5.603 | 12.250 | 154,289 |
| 2022-03-28 | 5.260 | 5.603 | 5.260 | 5.603 | 12.250 | 156,172 |
| 2022-03-25 | 6.267 | 6.267 | 5.260 | 5.260 | 11.500 | 136,959 |
| 2022-03-24 | 5.969 | 5.969 | 5.398 | 5.718 | 12.500 | 113,597 |
| 2022-03-23 | 5.924 | 5.924 | 5.649 | 5.649 | 12.350 | 272,696 |
| 2022-03-22 | 5.718 | 5.718 | 5.398 | 5.398 | 11.800 | 92,150 |
| 2022-03-21 | 5.443 | 5.443 | 5.260 | 5.306 | 11.600 | 59,824 |
| 2022-03-18 | 5.329 | 5.329 | 4.986 | 5.215 | 11.400 | 126,804 |
| 2022-03-17 | 4.803 | 5.077 | 4.803 | 5.077 | 11.100 | 45,601 |
| 2022-03-16 | 5.215 | 5.215 | 4.757 | 4.757 | 10.400 | 50,452 |
| 2022-03-15 | 5.581 | 5.581 | 5.055 | 5.237 | 11.450 | 132,752 |
| 2022-03-14 | 5.329 | 5.329 | 4.643 | 5.077 | 11.100 | 29,175 |
| 2022-03-11 | 4.917 | 5.077 | 4.757 | 5.077 | 11.100 | 44,090 |
| 2022-03-10 | 5.055 | 5.055 | 5.032 | 5.032 | 11.000 | 179,364 |
| 2022-03-09 | 4.570 | 4.597 | 4.570 | 4.597 | 10.050 | 26,006 |
| 2022-03-08 | 4.561 | 4.574 | 4.483 | 4.574 | 10.000 | 15,168 |
| 2022-03-07 | 4.711 | 4.711 | 4.574 | 4.574 | 10.000 | 83,091 |
| 2022-03-04 | 4.803 | 4.803 | 4.323 | 4.323 | 9.450 | 69,225 |
| 2022-03-03 | 4.346 | 4.826 | 4.346 | 4.803 | 10.500 | 45,439 |
| 2022-03-02 | 5.032 | 5.032 | 4.368 | 4.826 | 10.550 | 82,304 |
| 2022-03-01 | 5.032 | 5.032 | 4.803 | 4.803 | 10.500 | 110,754 |
| 2022-02-25 | 5.032 | 5.055 | 4.643 | 4.666 | 10.200 | 251,257 |
| 2022-02-24 | 4.565 | 4.597 | 4.565 | 4.597 | 10.050 | 204,871 |
| 2022-02-23 | 4.199 | 4.199 | 4.199 | 4.199 | 9.180 | 30,811 |
| 2022-02-22 | 3.819 | 3.819 | 3.819 | 3.819 | 8.350 | 28,009 |
| 2022-02-21 | 3.783 | 3.815 | 3.783 | 3.815 | 8.340 | 5,344 |
| 2022-02-18 | 3.819 | 3.819 | 3.682 | 3.783 | 8.270 | 9,286 |
| 2022-02-17 | 3.856 | 3.856 | 3.673 | 3.824 | 8.360 | 7,338 |
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.