Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.000	17.450	17.000	17.400	17.400	22,300
2025-10-21	16.550	17.000	16.550	17.000	17.000	10,031
2025-10-20	17.000	17.150	16.400	16.400	16.400	26,391
2025-10-17	16.300	16.950	16.150	16.450	16.450	18,530
2025-10-16	16.000	16.000	16.000	16.000	16.000	15,207
2025-10-15	15.200	15.600	15.200	15.550	15.550	24,237
2025-10-14	15.600	15.600	15.200	15.200	15.200	40,250
2025-10-13	14.400	15.700	14.400	15.300	15.300	8,508
2025-10-09	15.200	15.600	15.200	15.600	15.600	12,783
2025-10-08	15.200	15.200	15.200	15.200	15.200	5,220
2025-10-07	15.200	15.200	15.200	15.200	15.200	9,529
2025-10-03	15.000	15.000	15.000	15.000	15.000	6,389
2025-10-02	15.500	15.500	14.650	14.650	14.650	39,012
2025-10-01	16.000	16.050	15.550	15.950	15.950	19,070
2025-09-30	16.200	16.200	16.200	16.200	16.200	2,022
2025-09-29	16.200	16.200	16.200	16.200	16.200	0
2025-09-26	15.750	16.650	15.750	16.200	16.200	10,372
2025-09-25	16.600	16.650	16.600	16.650	16.650	6,721
2025-09-24	16.550	16.650	16.500	16.650	16.650	11,980
2025-09-23	16.650	17.350	16.650	16.650	16.650	8,000
2025-09-22	16.650	16.650	16.650	16.650	16.650	5,000
2025-09-19	17.150	17.150	16.650	16.650	16.650	6,563
2025-09-18	16.800	16.800	16.700	16.700	16.700	4,000
2025-09-17	17.000	17.100	16.800	17.100	17.100	7,154
2025-09-16	16.800	17.000	16.800	17.000	17.000	10,000
2025-09-15	16.900	17.150	16.600	17.150	17.150	8,200
2025-09-12	16.500	16.500	16.500	16.500	16.500	5,300
2025-09-11	16.700	16.700	16.400	16.500	16.500	54,350
2025-09-10	16.600	16.650	16.500	16.650	16.650	5,000
2025-09-09	16.200	16.650	16.200	16.650	16.650	3,663
2025-09-08	16.550	17.100	16.050	16.200	16.200	15,825
2025-09-05	16.000	16.550	15.850	16.000	16.000	6,001
2025-09-04	16.000	16.000	16.000	16.000	16.000	11,893
2025-09-03	15.750	15.950	15.600	15.950	15.950	10,924
2025-09-02	15.250	16.400	15.250	16.000	16.000	49,026
2025-09-01	15.200	16.350	15.000	15.550	15.550	221,303
2025-08-29	15.400	15.550	14.900	14.900	14.900	29,168
2025-08-28	14.850	15.650	14.800	15.400	15.400	47,068
2025-08-27	15.500	15.800	14.800	14.800	14.800	59,000
2025-08-26	15.850	15.850	15.500	15.500	15.500	10,375
2025-08-25	14.600	15.700	14.600	15.500	15.500	23,354
2025-08-22	14.500	14.800	14.200	14.800	14.800	33,000
2025-08-21	14.700	14.700	13.750	14.550	14.550	67,206
2025-08-20	13.650	14.700	13.600	14.700	14.700	48,137
2025-08-19	14.700	14.700	13.200	13.600	13.600	36,499
2025-08-18	14.450	14.450	13.550	14.450	14.450	45,205
2025-08-15	13.950	14.650	13.450	14.250	14.250	106,399
2025-08-14	12.500	13.550	12.050	13.500	13.500	89,001
2025-08-13	11.850	13.400	11.850	12.500	12.500	28,217
2025-08-12	12.650	12.850	11.900	12.250	12.250	21,000
2025-08-11	13.200	14.000	12.250	12.250	12.250	36,009
2025-08-08	11.450	12.800	11.450	12.800	12.800	44,009
2025-08-07	11.550	12.200	11.550	11.650	11.650	7,000
2025-08-06	12.400	12.400	11.700	12.200	12.200	17,000
2025-08-05	11.500	12.200	11.250	12.200	12.200	14,040
2025-08-04	10.750	11.900	10.750	11.900	11.900	9,157
2025-08-01	11.250	11.250	11.250	11.250	11.250	1,068
2025-07-31	11.200	11.950	11.200	11.850	11.850	8,027
2025-07-30	10.650	11.600	10.650	11.200	11.200	3,001
2025-07-29	11.350	11.350	11.000	11.000	11.000	2,137

← NewerPage 5 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.