Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.700	11.700	10.650	11.500	11.500	13,000
2025-05-02	11.000	11.450	11.000	11.400	11.400	24,000
2025-04-30	11.400	11.750	11.050	11.300	11.300	10,000
2025-04-29	13.000	13.000	11.350	11.800	11.800	44,000
2025-04-28	12.600	12.600	12.600	12.600	12.600	3,353
2025-04-25	12.200	12.200	12.200	12.200	12.200	1,274
2025-04-24	12.550	12.550	12.100	12.250	12.250	3,000
2025-04-23	12.150	12.250	12.150	12.250	12.250	3,004
2025-04-22	10.900	11.900	10.800	11.750	11.750	20,790
2025-04-21	12.650	12.900	11.450	11.450	11.450	71,178
2025-04-18	12.700	12.700	12.700	12.700	12.700	1,217
2025-04-17	11.800	12.350	11.650	12.350	12.350	85,000
2025-04-16	13.200	13.200	12.900	12.900	12.900	2,002
2025-04-15	12.300	12.850	11.850	12.850	12.850	17,157
2025-04-14	12.350	12.950	12.150	12.150	12.150	27,000
2025-04-11	11.600	13.000	11.550	13.000	13.000	15,240
2025-04-10	13.600	13.700	11.950	11.950	11.950	23,000
2025-04-09	12.200	13.150	11.350	13.150	13.150	11,481
2025-04-08	13.400	13.400	12.100	12.500	12.500	15,000
2025-04-07	13.700	13.700	12.950	12.950	12.950	7,382
2025-04-02	12.250	13.700	11.900	13.650	13.650	21,180
2025-04-01	12.650	12.650	12.650	12.650	12.650	1,435
2025-03-31	13.500	14.200	13.100	13.100	13.100	132,061
2025-03-28	12.000	13.150	11.500	13.050	13.050	79,206
2025-03-27	12.950	12.950	12.250	12.250	12.250	16,000
2025-03-26	13.100	13.100	12.300	12.800	12.800	13,000
2025-03-25	12.450	12.700	12.300	12.700	12.700	11,007
2025-03-24	13.300	13.300	12.300	12.300	12.300	22,001
2025-03-21	13.850	13.850	12.300	13.100	13.100	29,000
2025-03-20	13.700	13.700	12.600	13.400	13.400	38,001
2025-03-19	12.750	13.400	12.750	13.350	13.350	11,006
2025-03-18	12.800	13.400	12.550	12.550	12.550	27,424
2025-03-17	12.800	13.400	12.800	13.400	13.400	3,000
2025-03-14	13.000	13.400	12.900	12.900	12.900	25,342
2025-03-13	14.150	14.150	14.150	14.150	14.150	2,139
2025-03-12	12.700	14.150	12.700	13.700	13.700	15,015
2025-03-11	12.600	13.150	12.600	13.150	13.150	4,123
2025-03-07	14.250	14.250	13.700	13.700	13.700	10,087
2025-03-06	14.700	14.700	14.700	14.700	14.700	1,246
2025-03-05	14.850	14.850	14.650	14.700	14.700	4,052
2025-03-03	14.350	14.800	14.050	14.650	14.650	6,013
2025-02-27	14.950	15.200	14.900	14.900	14.900	4,447
2025-02-26	14.550	14.900	14.500	14.900	14.900	4,013
2025-02-25	14.000	14.250	14.000	14.250	14.250	4,878
2025-02-24	14.450	14.450	14.000	14.000	14.000	2,270
2025-02-21	14.000	14.450	14.000	14.450	14.450	2,101
2025-02-20	14.600	14.600	14.150	14.500	14.500	27,997
2025-02-19	15.700	15.700	15.700	15.700	15.700	1,444
2025-02-18	15.200	15.200	15.200	15.200	15.200	1,395
2025-02-17	15.000	15.350	15.000	15.350	15.350	2,487
2025-02-14	14.750	14.750	13.800	14.500	14.500	55,040
2025-02-13	14.400	14.400	14.000	14.400	14.400	7,191
2025-02-12	14.050	14.350	14.000	14.300	14.300	26,144
2025-02-11	14.100	14.500	14.100	14.500	14.500	14,003
2025-02-10	14.900	15.600	14.400	14.400	14.400	29,006
2025-02-07	15.000	15.500	14.000	14.900	14.900	22,019
2025-02-06	14.450	14.500	14.450	14.500	14.500	2,037
2025-02-05	14.850	14.850	14.200	14.200	14.200	27,176
2025-02-04	15.600	15.950	14.500	15.000	15.000	17,021
2025-02-03	14.650	15.550	14.400	15.100	15.100	14,047

← NewerPage 7 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.