Aiptek International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.500	14.500	14.500	14.500	14.500	1,009
2025-01-20	15.000	15.000	15.000	15.000	15.000	3,136
2025-01-17	14.750	15.650	14.750	15.650	15.650	2,390
2025-01-16	14.750	14.750	14.750	14.750	14.750	1,020
2025-01-15	14.450	15.100	14.450	15.100	15.100	3,602
2025-01-14	14.200	15.250	14.200	15.200	15.200	4,000
2025-01-13	14.600	15.000	14.200	14.500	14.500	9,002
2025-01-10	15.000	15.250	14.700	14.700	14.700	5,019
2025-01-09	14.100	15.350	14.100	15.350	15.350	7,990
2025-01-08	14.150	14.950	14.150	14.900	14.900	21,756
2025-01-07	14.900	15.000	14.900	15.000	15.000	12,036
2025-01-06	14.550	15.000	14.400	15.000	15.000	20,615
2025-01-03	14.200	15.000	14.200	15.000	15.000	15,486
2025-01-02	14.100	15.000	14.100	15.000	15.000	3,899
2024-12-31	15.000	15.100	14.200	14.250	14.250	10,210
2024-12-30	13.750	14.550	13.750	14.550	14.550	3,258
2024-12-27	14.350	14.350	14.050	14.050	14.050	3,447
2024-12-26	15.150	15.750	14.550	14.550	14.550	15,912
2024-12-25	13.950	14.650	13.950	14.650	14.650	10,205
2024-12-24	13.750	14.350	13.750	14.300	14.300	16,230
2024-12-23	13.400	13.400	13.050	13.050	13.050	2,033
2024-12-20	14.550	15.300	13.850	13.850	13.850	13,006
2024-12-19	13.100	14.500	13.100	14.500	14.500	5,799
2024-12-18	12.650	13.550	12.650	13.550	13.550	8,220
2024-12-17	13.250	13.600	13.250	13.400	13.400	13,366
2024-12-16	13.650	13.650	13.650	13.650	13.650	2,643
2024-12-13	14.750	15.050	14.000	14.000	14.000	11,999
2024-12-12	14.200	15.600	14.200	15.250	15.250	16,250
2024-12-11	14.450	14.450	14.000	14.450	14.450	23,265
2024-12-10	14.900	14.900	14.000	14.750	14.750	13,104
2024-12-09	15.200	15.500	14.950	14.950	14.950	10,533
2024-12-06	14.900	15.700	14.900	15.600	15.600	33,557
2024-12-04	15.500	15.500	15.500	15.500	15.500	1,207
2024-12-03	15.650	15.700	15.650	15.700	15.700	2,138
2024-12-02	15.900	16.000	15.700	15.700	15.700	6,993
2024-11-29	15.050	15.700	15.050	15.700	15.700	6,003
2024-11-27	16.200	16.200	16.200	16.200	16.200	1,980
2024-11-26	15.400	16.450	15.400	16.300	16.300	6,615
2024-11-25	15.000	15.450	15.000	15.450	15.450	6,775
2024-11-22	15.000	15.150	15.000	15.150	15.150	8,539
2024-11-21	15.300	15.300	15.000	15.000	15.000	2,302
2024-11-20	15.300	15.350	15.200	15.200	15.200	9,393
2024-11-19	15.300	15.300	15.250	15.250	15.250	3,774
2024-11-18	15.300	15.300	15.300	15.300	15.300	3,201
2024-11-15	15.700	15.700	15.700	15.700	15.700	1,409
2024-11-13	14.800	14.800	14.800	14.800	14.800	1,233
2024-11-11	15.100	15.100	14.250	14.800	14.800	10,789
2024-11-08	15.150	15.500	15.150	15.150	15.150	14,535
2024-11-07	15.000	15.100	14.850	15.100	15.100	3,433
2024-11-06	15.500	15.500	15.500	15.500	15.500	2,899
2024-11-05	15.450	15.500	15.400	15.500	15.500	4,002
2024-11-04	14.550	15.700	14.550	15.700	15.700	6,287
2024-11-01	15.700	15.700	15.650	15.650	15.650	5,000
2024-10-30	15.100	15.650	15.100	15.650	15.650	5,633
2024-10-29	15.550	15.550	15.550	15.550	15.550	1,097
2024-10-22	15.650	15.750	15.650	15.750	15.750	14,972
2024-10-17	15.850	15.850	15.850	15.850	15.850	1,700
2024-10-16	15.350	15.350	15.250	15.250	15.250	3,938
2024-10-15	16.700	16.700	16.700	16.700	16.700	1,540
2024-10-11	16.150	16.150	15.850	15.850	15.850	3,549

← NewerPage 8 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.