APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	67.500	68.500	67.500	68.500	68.500	83,891
2024-01-26	67.000	67.600	66.700	67.400	67.400	109,149
2024-01-25	67.300	67.300	66.100	66.900	66.900	130,204
2024-01-24	66.900	67.500	66.900	67.300	67.300	52,178
2024-01-23	67.500	67.800	66.800	66.800	66.800	207,116
2024-01-22	65.800	68.500	65.800	67.800	67.800	206,099
2024-01-19	65.300	66.500	65.300	66.000	66.000	176,188
2024-01-18	64.600	66.600	64.600	65.300	65.300	114,391
2024-01-17	65.900	68.000	65.800	65.800	65.800	148,451
2024-01-16	66.900	66.900	66.000	66.900	66.900	177,910
2024-01-15	67.800	67.900	66.600	67.500	67.500	64,649
2024-01-12	67.600	67.600	66.800	67.300	67.300	67,015
2024-01-11	67.200	67.600	66.800	67.600	67.600	60,014
2024-01-10	67.000	67.200	66.600	67.200	67.200	70,608
2024-01-09	69.500	69.500	66.800	67.400	67.400	160,595
2024-01-08	69.600	69.600	68.100	68.800	68.800	202,156
2024-01-05	69.400	69.900	69.200	69.600	69.600	77,533
2024-01-04	69.800	70.800	69.600	69.700	69.700	168,204
2024-01-03	69.600	69.800	69.200	69.800	69.800	88,546
2024-01-02	69.500	69.600	69.200	69.600	69.600	54,532
2023-12-29	68.600	69.500	68.300	69.500	69.500	130,981
2023-12-28	69.200	69.900	68.500	68.600	68.600	131,987
2023-12-27	68.700	69.200	68.300	69.000	69.000	99,118
2023-12-26	68.300	69.100	68.200	68.800	68.800	94,057
2023-12-25	68.700	69.100	68.200	68.800	68.800	52,881
2023-12-22	69.100	69.100	68.300	68.700	68.700	120,061
2023-12-21	68.400	68.400	67.600	68.400	68.400	84,515
2023-12-20	67.100	68.500	66.500	68.400	68.400	164,640
2023-12-19	68.300	68.400	66.700	67.000	67.000	203,435
2023-12-18	71.000	71.000	68.600	68.700	68.700	198,059
2023-12-15	71.000	71.400	70.000	70.500	70.500	158,546
2023-12-14	70.200	72.600	70.000	70.700	70.700	742,247
2023-12-13	68.900	70.000	68.200	69.900	69.900	328,189
2023-12-12	69.400	69.400	67.600	68.200	68.200	164,038
2023-12-11	69.100	69.500	68.400	68.800	68.800	181,007
2023-12-08	68.700	69.500	68.100	68.700	68.700	208,056
2023-12-07	68.800	72.800	68.500	68.600	68.600	1,048,045
2023-12-06	66.800	68.100	66.700	67.900	67.900	187,414
2023-12-05	66.700	66.700	65.800	66.700	66.700	91,495
2023-12-04	68.300	68.500	66.500	66.700	66.700	207,128
2023-12-01	66.100	67.700	66.000	67.300	67.300	242,233
2023-11-30	66.600	66.900	65.700	65.900	65.900	167,303
2023-11-29	65.800	66.800	65.100	66.200	66.200	323,449
2023-11-28	64.000	65.000	64.000	65.000	65.000	93,613
2023-11-27	64.300	65.300	63.500	63.700	63.700	126,365
2023-11-24	64.200	64.500	63.000	64.300	64.300	142,505
2023-11-23	64.600	65.400	64.000	64.200	64.200	137,848
2023-11-22	64.100	64.900	64.000	64.600	64.600	164,598
2023-11-21	64.500	64.700	64.000	64.100	64.100	203,520
2023-11-20	62.700	64.900	62.700	64.000	64.000	185,386
2023-11-17	63.000	63.800	62.400	62.700	62.700	230,274
2023-11-16	63.800	64.000	63.400	63.500	63.500	60,168
2023-11-15	63.800	64.600	63.700	63.900	63.900	195,577
2023-11-14	63.200	63.700	62.500	63.700	63.700	107,479
2023-11-13	63.400	63.500	62.600	63.200	63.200	66,091
2023-11-10	63.000	64.000	63.000	63.200	63.200	69,416
2023-11-09	63.400	64.100	62.800	63.900	63.900	148,592
2023-11-08	61.900	64.100	61.900	63.000	63.000	252,286
2023-11-07	64.200	64.200	61.600	61.600	61.600	740,338
2023-11-06	63.900	64.700	63.900	64.500	64.500	118,077

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.3000 TWD
2022-07-11	2.0000 TWD
2021-09-10	1.9000 TWD
2020-07-29	1.0000 TWD
2019-08-15	0.9851 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.