Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.350	11.350	11.000	11.000	11.000	2,137
2025-07-28	13.100	13.100	11.750	11.750	11.750	22,412
2025-07-25	12.100	12.900	12.100	12.700	12.700	10,000
2025-07-24	12.000	12.000	11.850	12.000	12.000	4,206
2025-07-23	11.950	12.000	11.900	11.950	11.950	10,583
2025-07-22	11.200	11.900	11.200	11.850	11.850	10,000
2025-07-21	12.000	12.000	11.300	11.600	11.600	37,137
2025-07-18	12.000	12.700	11.500	11.900	11.900	26,068
2025-07-17	12.200	12.200	11.950	12.000	12.000	4,068
2025-07-16	11.050	12.000	10.550	12.000	12.000	43,299
2025-07-15	12.000	12.000	11.300	11.300	11.300	8,000
2025-07-14	11.650	11.950	11.650	11.900	11.900	5,097
2025-07-11	11.000	11.850	10.850	11.750	11.750	21,000
2025-07-10	11.350	11.700	10.850	11.150	11.150	131,009
2025-07-09	11.600	12.300	10.800	12.050	12.050	202,499
2025-07-08	12.100	12.100	12.000	12.000	12.000	29,091
2025-07-07	11.250	12.350	11.250	11.850	11.850	38,000
2025-07-04	11.450	12.100	11.450	11.650	11.650	30,000
2025-07-03	12.100	13.450	11.750	11.750	11.750	56,000
2025-07-02	11.900	12.900	11.650	12.600	12.600	42,240
2025-07-01	11.750	12.450	11.550	12.150	12.150	25,461
2025-06-30	11.750	11.750	11.400	11.600	11.600	17,579
2025-06-27	11.650	12.000	11.400	11.400	11.400	11,000
2025-06-26	11.350	11.650	11.200	11.300	11.300	27,000
2025-06-25	11.600	11.900	11.250	11.250	11.250	17,000
2025-06-24	10.800	12.100	10.800	11.250	11.250	17,000
2025-06-23	11.850	11.850	11.150	11.150	11.150	8,953
2025-06-20	11.150	12.100	11.150	11.750	11.750	10,000
2025-06-19	11.150	11.600	11.150	11.550	11.550	16,299
2025-06-18	11.750	12.150	11.400	11.500	11.500	32,294
2025-06-17	10.900	11.600	10.900	11.400	11.400	14,000
2025-06-16	12.450	12.450	11.350	11.350	11.350	10,125
2025-06-13	12.050	12.300	12.000	12.050	12.050	15,000
2025-06-12	11.250	11.750	10.900	11.650	11.650	56,424
2025-06-11	11.650	11.850	10.950	11.250	11.250	39,000
2025-06-10	10.900	11.700	10.900	11.300	11.300	38,010
2025-06-09	11.100	11.900	11.100	11.250	11.250	30,000
2025-06-06	12.250	12.250	11.450	11.500	11.500	40,157
2025-06-05	12.700	12.700	11.600	11.850	11.850	85,000
2025-06-04	12.750	12.750	11.850	12.500	12.500	19,000
2025-06-03	11.800	12.550	11.750	12.350	12.350	62,000
2025-06-02	12.450	12.900	11.750	11.750	11.750	40,000
2025-05-29	12.850	12.850	11.900	12.150	12.150	33,068
2025-05-28	12.450	13.150	12.350	12.450	12.450	67,000
2025-05-27	13.400	13.850	12.550	12.750	12.750	40,400
2025-05-26	13.200	13.650	12.950	12.950	12.950	6,000
2025-05-23	12.500	12.900	12.100	12.800	12.800	10,000
2025-05-22	12.000	12.600	11.900	12.100	12.100	19,687
2025-05-21	12.500	12.500	11.850	12.300	12.300	30,460
2025-05-20	12.100	12.300	11.900	11.900	11.900	8,085
2025-05-19	12.600	12.600	11.700	11.700	11.700	11,000
2025-05-16	11.650	12.200	11.350	12.200	12.200	21,440
2025-05-15	11.000	12.400	11.000	11.300	11.300	30,171
2025-05-14	11.000	11.750	10.900	11.700	11.700	40,206
2025-05-13	11.350	11.600	10.850	10.950	10.950	41,343
2025-05-12	10.700	11.650	10.700	10.850	10.850	9,000
2025-05-09	12.100	12.100	10.800	11.050	11.050	42,008
2025-05-08	11.100	11.700	11.100	11.700	11.700	12,007
2025-05-07	11.900	12.300	10.900	11.100	11.100	6,403
2025-05-06	11.900	11.900	11.500	11.500	11.500	4,075

← NewerPage 6 of 20 · 1,156 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.