Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 17.800 | 17.800 | 17.750 | 17.750 | 17.750 | 5,020 |
| 2026-01-16 | 17.700 | 17.800 | 17.700 | 17.800 | 17.800 | 5,200 |
| 2026-01-15 | 17.650 | 17.650 | 17.050 | 17.050 | 17.050 | 2,500 |
| 2026-01-14 | 17.200 | 17.650 | 17.100 | 17.650 | 17.650 | 6,006 |
| 2026-01-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-01-12 | 17.000 | 17.000 | 16.100 | 17.000 | 17.000 | 4,274 |
| 2026-01-09 | 17.600 | 17.600 | 16.450 | 16.450 | 16.450 | 6,963 |
| 2026-01-08 | 17.800 | 17.800 | 17.200 | 17.200 | 17.200 | 3,660 |
| 2026-01-07 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 0 |
| 2026-01-06 | 18.150 | 18.150 | 16.850 | 16.850 | 16.850 | 7,000 |
| 2026-01-05 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 1,000 |
| 2026-01-02 | 18.150 | 18.200 | 18.000 | 18.200 | 18.200 | 5,151 |
| 2025-12-31 | 18.100 | 18.100 | 18.050 | 18.100 | 18.100 | 5,117 |
| 2025-12-30 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 1,199 |
| 2025-12-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2025-12-26 | 18.300 | 18.300 | 17.500 | 18.200 | 18.200 | 11,224 |
| 2025-12-24 | 18.200 | 18.300 | 17.500 | 18.300 | 18.300 | 51,150 |
| 2025-12-23 | 18.200 | 18.400 | 18.000 | 18.000 | 18.000 | 7,000 |
| 2025-12-22 | 17.650 | 18.100 | 17.650 | 18.100 | 18.100 | 9,501 |
| 2025-12-19 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 2,263 |
| 2025-12-18 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2025-12-17 | 17.200 | 18.450 | 17.200 | 17.300 | 17.300 | 7,203 |
| 2025-12-16 | 17.300 | 17.500 | 17.300 | 17.500 | 17.500 | 3,327 |
| 2025-12-15 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2,000 |
| 2025-12-12 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 0 |
| 2025-12-11 | 17.500 | 17.700 | 17.150 | 17.150 | 17.150 | 151,566 |
| 2025-12-10 | 16.950 | 17.500 | 16.100 | 16.100 | 16.100 | 64,354 |
| 2025-12-09 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 2,200 |
| 2025-12-08 | 16.850 | 16.850 | 16.800 | 16.800 | 16.800 | 2,000 |
| 2025-12-05 | 16.850 | 16.900 | 16.850 | 16.900 | 16.900 | 5,333 |
| 2025-12-04 | 16.800 | 16.950 | 16.800 | 16.800 | 16.800 | 6,200 |
| 2025-12-03 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,695 |
| 2025-12-02 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 3,000 |
| 2025-12-01 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 6,020 |
| 2025-11-28 | 17.000 | 17.500 | 17.000 | 17.150 | 17.150 | 9,469 |
| 2025-11-27 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2025-11-26 | 17.050 | 17.200 | 16.450 | 16.450 | 16.450 | 3,180 |
| 2025-11-25 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2025-11-24 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 0 |
| 2025-11-21 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 2,217 |
| 2025-11-20 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2025-11-19 | 16.200 | 16.300 | 16.200 | 16.200 | 16.200 | 16,201 |
| 2025-11-18 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 0 |
| 2025-11-17 | 16.400 | 16.400 | 16.150 | 16.300 | 16.300 | 13,206 |
| 2025-11-14 | 16.500 | 16.500 | 16.200 | 16.500 | 16.500 | 19,000 |
| 2025-11-13 | 16.000 | 16.500 | 16.000 | 16.500 | 16.500 | 56,108 |
| 2025-11-12 | 16.500 | 16.500 | 16.000 | 16.000 | 16.000 | 52,257 |
| 2025-11-11 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 1,205 |
| 2025-11-10 | 17.000 | 17.100 | 16.500 | 16.700 | 16.700 | 60,000 |
| 2025-11-07 | 16.900 | 17.200 | 16.800 | 17.200 | 17.200 | 38,089 |
| 2025-11-06 | 16.800 | 16.850 | 16.800 | 16.850 | 16.850 | 16,250 |
| 2025-11-05 | 17.250 | 18.000 | 16.800 | 16.800 | 16.800 | 53,000 |
| 2025-11-04 | 17.900 | 18.000 | 16.700 | 16.700 | 16.700 | 26,068 |
| 2025-11-03 | 18.200 | 18.500 | 17.550 | 17.550 | 17.550 | 41,157 |
| 2025-10-31 | 18.500 | 18.950 | 18.250 | 18.250 | 18.250 | 13,773 |
| 2025-10-30 | 18.650 | 18.650 | 17.700 | 17.700 | 17.700 | 11,200 |
| 2025-10-29 | 19.300 | 19.400 | 18.250 | 18.600 | 18.600 | 21,068 |
| 2025-10-28 | 18.100 | 19.400 | 18.100 | 19.000 | 19.000 | 23,371 |
| 2025-10-27 | 18.350 | 19.500 | 18.000 | 18.500 | 18.500 | 48,138 |
| 2025-10-23 | 17.600 | 18.500 | 17.600 | 17.750 | 17.750 | 9,715 |
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.