Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 3.957 | 3.957 | 3.605 | 3.865 | 8.450 | 54,492 |
| 2022-02-15 | 3.957 | 3.961 | 3.957 | 3.961 | 8.660 | 12,002 |
| 2022-02-14 | 3.980 | 3.980 | 3.865 | 3.966 | 8.670 | 11,452 |
| 2022-02-11 | 4.016 | 4.016 | 3.984 | 3.984 | 8.710 | 7,934 |
| 2022-02-10 | 4.030 | 4.030 | 4.021 | 4.021 | 8.790 | 7,072 |
| 2022-02-09 | 4.089 | 4.089 | 3.833 | 4.039 | 8.830 | 19,673 |
| 2022-02-08 | 4.126 | 4.126 | 3.970 | 4.094 | 8.950 | 15,050 |
| 2022-02-07 | 3.829 | 4.149 | 3.829 | 4.131 | 9.030 | 24,000 |
| 2022-01-26 | 4.158 | 4.167 | 4.158 | 4.163 | 9.100 | 87,692 |
| 2022-01-25 | 4.483 | 4.666 | 4.483 | 4.620 | 10.100 | 27,500 |
| 2022-01-24 | 4.304 | 4.460 | 4.131 | 4.428 | 9.680 | 23,171 |
| 2022-01-21 | 4.359 | 4.359 | 4.300 | 4.300 | 9.400 | 5,720 |
| 2022-01-20 | 4.103 | 4.112 | 4.103 | 4.112 | 8.990 | 11,037 |
| 2022-01-19 | 4.099 | 4.099 | 4.099 | 4.099 | 8.960 | 18,033 |
| 2022-01-18 | 4.263 | 4.263 | 3.870 | 4.103 | 8.970 | 18,500 |
| 2022-01-17 | 4.410 | 4.410 | 4.263 | 4.263 | 9.320 | 11,366 |
| 2022-01-14 | 4.487 | 4.487 | 4.208 | 4.414 | 9.650 | 32,464 |
| 2022-01-13 | 4.565 | 4.565 | 4.190 | 4.483 | 9.800 | 97,500 |
| 2022-01-12 | 4.711 | 4.711 | 3.870 | 4.570 | 9.990 | 513,258 |
| 2022-01-11 | 4.295 | 4.295 | 4.295 | 4.295 | 9.390 | 329,152 |
| 2022-01-10 | 3.906 | 3.906 | 3.906 | 3.906 | 8.540 | 55,999 |
| 2022-01-07 | 3.545 | 3.554 | 3.545 | 3.554 | 7.770 | 86,994 |
| 2022-01-06 | 3.197 | 3.234 | 3.110 | 3.234 | 7.070 | 17,956 |
| 2022-01-05 | 3.193 | 3.197 | 3.193 | 3.197 | 6.990 | 9,918 |
| 2022-01-04 | 3.197 | 3.197 | 3.110 | 3.188 | 6.970 | 13,292 |
| 2022-01-03 | 2.992 | 3.197 | 2.992 | 3.197 | 6.990 | 20,010 |
| 2021-12-29 | 3.243 | 3.243 | 3.243 | 3.243 | 7.090 | 1,192 |
| 2021-12-27 | 3.193 | 3.193 | 3.193 | 3.193 | 6.980 | 1,053 |
| 2021-12-24 | 3.165 | 3.197 | 3.165 | 3.193 | 6.980 | 11,002 |
| 2021-12-23 | 3.193 | 3.202 | 3.184 | 3.197 | 6.990 | 17,659 |
| 2021-12-22 | 3.202 | 3.202 | 3.074 | 3.074 | 6.720 | 3,117 |
| 2021-12-21 | 3.202 | 3.202 | 3.202 | 3.202 | 7.000 | 2,604 |
| 2021-12-20 | 3.024 | 3.193 | 3.024 | 3.193 | 6.980 | 2,705 |
| 2021-12-17 | 3.234 | 3.234 | 3.202 | 3.202 | 7.000 | 3,123 |
| 2021-12-16 | 3.225 | 3.225 | 3.225 | 3.225 | 7.050 | 2,155 |
| 2021-12-15 | 3.202 | 3.202 | 3.202 | 3.202 | 7.000 | 9,365 |
| 2021-12-14 | 3.202 | 3.202 | 3.179 | 3.188 | 6.970 | 12,903 |
| 2021-12-13 | 2.877 | 3.078 | 2.877 | 3.078 | 6.730 | 2,000 |
| 2021-12-10 | 3.074 | 3.083 | 3.074 | 3.083 | 6.740 | 2,732 |
| 2021-12-09 | 3.097 | 3.097 | 3.078 | 3.078 | 6.730 | 10,695 |
| 2021-12-08 | 2.950 | 3.014 | 2.950 | 3.014 | 6.590 | 3,634 |
| 2021-12-07 | 2.973 | 2.973 | 2.969 | 2.969 | 6.490 | 5,159 |
| 2021-12-06 | 2.804 | 3.074 | 2.804 | 3.019 | 6.600 | 18,214 |
| 2021-12-03 | 2.973 | 2.973 | 2.973 | 2.973 | 6.500 | 6,966 |
| 2021-12-02 | 2.982 | 3.065 | 2.982 | 3.065 | 6.700 | 11,971 |
| 2021-12-01 | 3.289 | 3.289 | 3.248 | 3.248 | 7.100 | 4,000 |
| 2021-11-30 | 3.188 | 3.188 | 3.188 | 3.188 | 6.970 | 1,452 |
| 2021-11-26 | 3.202 | 3.202 | 3.202 | 3.202 | 7.000 | 5,560 |
| 2021-11-25 | 2.964 | 3.225 | 2.964 | 3.225 | 7.050 | 13,492 |
| 2021-11-24 | 3.248 | 3.248 | 3.248 | 3.248 | 7.100 | 17,902 |
| 2021-11-23 | 3.330 | 3.330 | 3.248 | 3.248 | 7.100 | 3,000 |
| 2021-11-22 | 3.202 | 3.289 | 3.202 | 3.289 | 7.190 | 6,838 |
| 2021-11-19 | 3.202 | 3.280 | 3.202 | 3.280 | 7.170 | 3,000 |
| 2021-11-18 | 3.202 | 3.202 | 3.202 | 3.202 | 7.000 | 3,701 |
| 2021-11-17 | 3.202 | 3.202 | 3.202 | 3.202 | 7.000 | 2,008 |
| 2021-11-16 | 3.202 | 3.271 | 3.202 | 3.202 | 7.000 | 10,000 |
| 2021-11-15 | 3.202 | 3.280 | 3.202 | 3.280 | 7.170 | 13,052 |
| 2021-11-12 | 3.284 | 3.284 | 3.202 | 3.202 | 7.000 | 2,621 |
| 2021-11-11 | 3.202 | 3.202 | 3.202 | 3.202 | 7.000 | 5,001 |
| 2021-11-10 | 3.325 | 3.325 | 3.325 | 3.325 | 7.270 | 1,089 |
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.