Aiptek International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 16.350 | 16.350 | 16.150 | 16.150 | 16.150 | 2,633 |
| 2024-10-08 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1,550 |
| 2024-10-07 | 14.900 | 16.150 | 14.600 | 15.700 | 15.700 | 10,230 |
| 2024-10-04 | 15.100 | 15.100 | 14.850 | 14.850 | 14.850 | 6,843 |
| 2024-09-27 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 2,625 |
| 2024-09-20 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 9,943 |
| 2024-09-16 | 14.900 | 16.000 | 14.900 | 16.000 | 16.000 | 5,333 |
| 2024-09-12 | 14.350 | 15.900 | 14.350 | 15.900 | 15.900 | 2,227 |
| 2024-09-10 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 2,137 |
| 2024-09-06 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 1,717 |
| 2024-09-04 | 14.450 | 16.250 | 14.450 | 16.100 | 16.100 | 13,224 |
| 2024-09-02 | 16.100 | 16.100 | 15.750 | 15.750 | 15.750 | 3,299 |
| 2024-08-30 | 15.350 | 15.650 | 15.150 | 15.650 | 15.650 | 6,461 |
| 2024-08-29 | 15.000 | 16.150 | 15.000 | 16.150 | 16.150 | 5,000 |
| 2024-08-26 | 16.150 | 16.150 | 15.700 | 15.700 | 15.700 | 6,668 |
| 2024-08-23 | 15.500 | 15.850 | 15.400 | 15.850 | 15.850 | 4,555 |
| 2024-08-22 | 15.150 | 15.950 | 15.150 | 15.950 | 15.950 | 3,057 |
| 2024-08-21 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 2,957 |
| 2024-08-20 | 15.900 | 15.900 | 15.400 | 15.400 | 15.400 | 3,610 |
| 2024-08-19 | 15.700 | 16.000 | 15.700 | 16.000 | 16.000 | 4,047 |
| 2024-08-16 | 16.500 | 16.500 | 15.850 | 15.900 | 15.900 | 32,198 |
| 2024-08-15 | 16.200 | 17.600 | 16.200 | 17.600 | 17.600 | 5,664 |
| 2024-08-14 | 16.200 | 16.350 | 16.200 | 16.350 | 16.350 | 3,689 |
| 2024-08-13 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 2,852 |
| 2024-08-12 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 2,127 |
| 2024-08-09 | 15.700 | 15.700 | 15.000 | 15.700 | 15.700 | 13,262 |
| 2024-08-08 | 15.900 | 15.900 | 15.750 | 15.750 | 15.750 | 5,134 |
| 2024-08-07 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 2,000 |
| 2024-08-06 | 16.050 | 16.050 | 14.350 | 15.600 | 15.600 | 15,044 |
| 2024-08-05 | 15.950 | 15.950 | 14.450 | 15.550 | 15.550 | 11,563 |
| 2024-08-02 | 16.600 | 16.600 | 15.500 | 15.850 | 15.850 | 9,999 |
| 2024-08-01 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 2,220 |
| 2024-07-31 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 1,140 |
| 2024-07-30 | 16.050 | 16.050 | 15.850 | 15.850 | 15.850 | 2,188 |
| 2024-07-29 | 16.500 | 16.500 | 15.050 | 16.100 | 16.100 | 17,167 |
| 2024-07-26 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 1,086 |
| 2024-07-23 | 15.650 | 15.950 | 15.500 | 15.950 | 15.950 | 8,140 |
| 2024-07-22 | 15.600 | 16.200 | 15.100 | 16.200 | 16.200 | 14,345 |
| 2024-07-19 | 15.650 | 15.650 | 15.600 | 15.600 | 15.600 | 4,480 |
| 2024-07-18 | 15.550 | 16.050 | 15.550 | 16.050 | 16.050 | 5,088 |
| 2024-07-17 | 17.150 | 17.150 | 15.750 | 15.800 | 15.800 | 32,511 |
| 2024-07-16 | 16.300 | 17.450 | 16.300 | 17.450 | 17.450 | 5,137 |
| 2024-07-15 | 15.700 | 16.500 | 15.600 | 16.500 | 16.500 | 9,060 |
| 2024-07-12 | 15.450 | 16.050 | 15.450 | 16.050 | 16.050 | 16,686 |
| 2024-07-11 | 15.800 | 16.300 | 15.600 | 15.700 | 15.700 | 29,197 |
| 2024-07-10 | 16.000 | 16.600 | 15.500 | 16.350 | 16.350 | 23,068 |
| 2024-07-09 | 15.800 | 16.100 | 15.500 | 16.050 | 16.050 | 36,100 |
| 2024-07-08 | 16.150 | 16.150 | 16.050 | 16.050 | 16.050 | 12,309 |
| 2024-07-05 | 16.250 | 16.250 | 15.550 | 16.050 | 16.050 | 17,333 |
| 2024-07-04 | 16.500 | 16.500 | 16.050 | 16.050 | 16.050 | 23,261 |
| 2024-07-03 | 15.400 | 16.350 | 15.400 | 16.250 | 16.250 | 17,519 |
| 2024-07-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 1,513 |
| 2024-06-28 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 3,240 |
| 2024-06-27 | 16.800 | 16.800 | 15.600 | 16.200 | 16.200 | 10,664 |
| 2024-06-26 | 17.350 | 17.350 | 16.500 | 16.500 | 16.500 | 17,034 |
| 2024-06-25 | 15.550 | 16.350 | 15.150 | 16.350 | 16.350 | 4,170 |
| 2024-06-24 | 14.850 | 15.550 | 14.850 | 15.550 | 15.550 | 5,049 |
| 2024-06-21 | 15.450 | 15.800 | 14.950 | 15.800 | 15.800 | 4,403 |
| 2024-06-20 | 16.000 | 16.000 | 15.600 | 16.000 | 16.000 | 6,604 |
| 2024-06-18 | 16.650 | 17.100 | 16.250 | 17.100 | 17.100 | 16,997 |
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.