Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.750	18.800	18.250	18.300	18.300	11,050
2026-04-24	18.350	18.350	18.350	18.350	18.350	9,379
2026-04-23	18.900	18.900	18.000	18.000	18.000	7,177
2026-04-22	17.900	18.350	17.900	18.000	18.000	19,333
2026-04-21	18.250	18.950	17.150	17.300	17.300	44,137
2026-04-20	19.050	20.500	17.600	17.650	17.650	91,586
2026-04-17	19.800	19.800	19.050	19.050	19.050	11,195
2026-04-16	18.500	18.500	18.500	18.500	18.500	2,905
2026-04-15	18.450	18.450	18.200	18.300	18.300	16,333
2026-04-14	20.400	20.800	18.200	18.200	18.200	50,549
2026-04-13	18.900	18.950	18.900	18.950	18.950	4,000
2026-04-10	22.200	22.300	18.800	18.800	18.800	31,021
2026-04-09	20.300	20.300	20.300	20.300	20.300	2,264
2026-04-08	21.300	21.300	20.050	20.150	20.150	5,000
2026-04-07	19.600	19.600	19.600	19.600	19.600	1,000
2026-04-02	19.100	20.900	19.100	19.400	19.400	10,014
2026-04-01	20.650	20.650	19.100	19.100	19.100	5,149
2026-03-31	17.800	18.800	17.800	18.800	18.800	4,333
2026-03-30	20.500	21.000	19.300	19.300	19.300	19,025
2026-03-27	20.950	21.000	20.500	20.500	20.500	41,864
2026-03-26	21.200	21.200	20.500	20.500	20.500	18,452
2026-03-25	21.200	21.650	21.200	21.200	21.200	10,288
2026-03-24	23.000	23.000	21.050	21.050	21.050	26,400
2026-03-23	24.850	24.850	22.550	22.900	22.900	14,074
2026-03-20	22.500	23.950	22.500	22.600	22.600	17,084
2026-03-19	22.700	22.700	22.050	22.050	22.050	15,157
2026-03-18	21.100	23.500	21.100	22.500	22.500	51,361
2026-03-17	24.800	26.400	22.150	22.150	22.150	85,865
2026-03-16	23.800	24.100	23.800	24.000	24.000	10,333
2026-03-13	22.350	24.100	22.350	23.350	23.350	6,843
2026-03-12	24.500	25.300	24.050	24.100	24.100	30,017
2026-03-11	23.650	25.500	23.550	23.550	23.550	42,715
2026-03-10	23.000	23.200	22.300	23.200	23.200	14,255
2026-03-09	21.600	21.600	20.450	21.100	21.100	4,878
2026-03-06	19.200	21.100	19.200	21.000	21.000	30,096
2026-03-05	21.200	22.850	19.200	19.200	19.200	73,356
2026-03-04	19.900	21.200	19.900	20.800	20.800	11,338
2026-03-03	19.800	21.100	19.800	20.050	20.050	29,000
2026-03-02	18.700	19.900	18.700	19.200	19.200	14,007
2026-02-26	18.250	20.200	17.700	18.750	18.750	36,687
2026-02-25	18.200	19.350	18.200	18.400	18.400	58,349
2026-02-24	17.550	17.550	17.550	17.550	17.550	0
2026-02-23	17.500	18.000	17.500	17.550	17.550	10,612
2026-02-11	18.500	18.500	17.150	17.150	17.150	26,262
2026-02-10	18.300	18.600	18.200	18.550	18.550	25,238
2026-02-09	17.900	18.300	17.900	18.300	18.300	12,410
2026-02-06	17.650	17.900	17.650	17.900	17.900	5,444
2026-02-05	19.600	19.600	18.550	18.600	18.600	11,005
2026-02-04	16.450	19.000	16.450	18.150	18.150	55,617
2026-02-03	18.950	19.000	17.550	17.550	17.550	8,838
2026-02-02	17.800	17.900	17.350	17.350	17.350	11,000
2026-01-30	18.200	19.100	18.200	18.200	18.200	13,137
2026-01-29	17.100	18.450	17.100	17.500	17.500	8,890
2026-01-28	17.900	18.550	17.100	17.100	17.100	23,586
2026-01-27	17.300	18.000	17.300	17.500	17.500	7,000
2026-01-26	17.500	18.250	17.300	17.300	17.300	32,350
2026-01-23	17.050	17.050	17.000	17.000	17.000	2,187
2026-01-22	17.200	17.200	16.150	16.700	16.700	21,025
2026-01-21	16.100	16.600	16.100	16.600	16.600	3,530
2026-01-20	16.650	17.050	16.650	17.050	17.050	2,333

← NewerPage 3 of 20 · 1,155 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.