Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.900	27.000	25.150	25.150	25.150	16,485
2026-07-21	26.500	26.800	25.950	26.050	26.050	5,000
2026-07-20	26.500	26.600	25.550	25.550	25.550	60,006
2026-07-17	26.400	26.500	23.750	26.000	26.000	78,040
2026-07-16	27.200	27.200	25.500	25.550	25.550	29,000
2026-07-15	25.500	27.100	25.500	26.300	26.300	18,279
2026-07-14	24.000	25.500	24.000	24.650	24.650	21,000
2026-07-13	24.100	25.500	23.800	24.200	24.200	18,000
2026-07-10	23.300	23.300	23.300	23.300	23.300	0
2026-07-09	23.200	24.600	23.200	23.300	23.300	6,285
2026-07-08	23.200	23.200	22.600	23.000	23.000	14,594
2026-07-07	23.500	23.600	23.150	23.150	23.150	20,119
2026-07-06	24.100	25.000	23.500	23.500	23.500	10,350
2026-07-03	21.800	23.950	21.800	23.950	23.950	6,786
2026-07-02	22.150	22.150	21.800	21.800	21.800	2,498
2026-07-01	20.350	22.150	20.350	22.150	22.150	10,618
2026-06-30	20.500	21.550	20.350	20.350	20.350	61,268
2026-06-29	22.950	23.650	19.600	19.600	19.600	67,582
2026-06-26	23.300	23.300	21.500	21.500	21.500	19,389
2026-06-25	21.000	22.350	20.600	21.500	21.500	31,343
2026-06-24	22.800	23.300	20.350	20.350	20.350	92,852
2026-06-23	22.100	23.750	22.100	22.550	22.550	17,651
2026-06-22	24.000	24.000	21.600	21.600	21.600	26,333
2026-06-18	23.200	25.850	23.200	24.000	24.000	27,225
2026-06-17	22.150	25.500	22.150	23.750	23.750	11,786
2026-06-16	23.250	23.250	23.250	23.250	23.250	1,609
2026-06-15	23.500	23.500	23.500	23.500	23.500	1,687
2026-06-12	23.300	23.300	23.300	23.300	23.300	3,070
2026-06-11	21.700	23.100	21.700	23.100	23.100	43,000
2026-06-10	23.550	23.550	23.550	23.550	23.550	4,050
2026-06-09	25.550	25.550	23.300	23.900	23.900	5,021
2026-06-08	23.600	24.050	23.200	23.650	23.650	175,333
2026-06-05	23.500	23.600	23.200	23.600	23.600	6,550
2026-06-04	23.600	23.650	22.500	22.950	22.950	51,206
2026-06-03	26.100	26.100	23.600	23.950	23.950	34,308
2026-06-02	24.500	24.500	24.100	24.100	24.100	4,100
2026-06-01	25.200	25.700	24.450	24.450	24.450	15,555
2026-05-29	26.100	26.250	24.000	24.000	24.000	27,403
2026-05-28	26.900	26.950	25.200	26.000	26.000	28,218
2026-05-27	26.150	26.150	26.150	26.150	26.150	2,235
2026-05-26	25.400	27.500	25.400	26.000	26.000	79,899
2026-05-25	26.300	27.500	25.000	25.000	25.000	24,110
2026-05-22	26.200	26.850	25.000	25.000	25.000	17,938
2026-05-21	26.000	26.950	25.000	26.050	26.050	35,314
2026-05-20	26.950	27.500	26.950	26.950	26.950	22,157
2026-05-19	29.200	29.500	28.800	28.800	28.800	48,068
2026-05-18	31.550	35.050	31.550	31.650	31.650	104,272
2026-05-15	35.000	35.050	34.950	35.050	35.050	76,524
2026-05-14	31.900	31.900	31.900	31.900	31.900	79,852
2026-05-13	26.900	29.000	26.900	29.000	29.000	60,450
2026-05-12	25.950	27.350	25.800	26.400	26.400	72,066
2026-05-11	24.900	26.000	24.500	24.900	24.900	28,265
2026-05-08	23.300	25.600	23.250	24.400	24.400	21,748
2026-05-07	25.750	25.750	24.050	24.050	24.050	44,400
2026-05-06	20.650	24.600	20.650	23.450	23.450	58,055
2026-05-05	21.300	23.400	21.300	22.400	22.400	22,428
2026-05-04	22.000	22.450	21.300	21.300	21.300	36,205
2026-04-30	20.150	22.150	20.150	20.450	20.450	37,687
2026-04-29	18.900	20.150	18.900	20.150	20.150	19,270
2026-04-28	18.900	18.900	18.350	18.350	18.350	3,137

← NewerPage 2 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.