APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	70.300	70.500	66.800	69.100	69.100	864,334
2023-08-07	66.600	70.000	64.700	69.900	69.900	1,538,333
2023-08-04	63.000	64.000	62.500	63.700	63.700	157,287
2023-08-02	64.500	64.500	62.600	63.000	63.000	177,392
2023-08-01	63.500	65.200	63.000	64.000	64.000	304,124
2023-07-31	63.800	64.500	62.600	63.000	63.000	265,542
2023-07-28	62.000	65.000	62.000	63.700	63.700	209,974
2023-07-27	63.100	63.600	62.200	62.500	62.500	218,411
2023-07-26	66.800	66.800	62.700	62.800	62.800	541,744
2023-07-25	67.700	69.500	65.000	65.700	65.700	1,623,162
2023-07-24	61.600	65.800	61.600	63.900	63.900	1,016,946
2023-07-21	56.500	61.000	56.400	59.900	59.900	385,260
2023-07-20	54.500	57.000	54.500	56.500	56.500	212,195
2023-07-19	54.400	54.400	53.900	54.100	54.100	55,021
2023-07-18	56.200	56.200	55.400	55.600	53.300	122,323
2023-07-17	55.000	56.300	55.000	56.200	53.875	89,307
2023-07-14	54.100	54.700	54.100	54.700	52.437	35,868
2023-07-13	55.300	55.600	53.300	53.700	51.479	168,025
2023-07-12	55.500	56.000	55.100	55.200	52.917	55,253
2023-07-11	57.400	57.400	55.000	55.500	53.204	180,576
2023-07-10	54.600	57.000	54.600	56.300	53.971	353,283
2023-07-07	52.700	54.400	52.500	54.200	51.958	153,080
2023-07-06	52.600	52.800	52.200	52.200	50.041	34,219
2023-07-05	52.800	53.800	52.800	53.100	50.903	84,053
2023-07-04	52.500	52.900	52.400	52.500	50.328	57,106
2023-07-03	52.500	52.800	52.300	52.500	50.328	30,568
2023-06-30	52.700	53.100	52.400	52.600	50.424	7,665
2023-06-29	52.800	53.000	52.700	52.700	50.520	14,056
2023-06-28	52.600	52.800	52.500	52.800	50.616	13,274
2023-06-27	52.500	52.600	52.500	52.600	50.424	10,384
2023-06-26	52.500	52.900	52.500	52.900	50.712	32,009
2023-06-21	52.000	52.500	52.000	52.500	50.328	33,001
2023-06-20	52.000	52.000	51.800	52.000	49.849	23,018
2023-06-19	51.800	52.100	51.800	51.900	49.753	33,206
2023-06-16	52.000	52.200	51.500	51.800	49.657	22,268
2023-06-15	52.300	52.300	51.800	52.200	50.041	12,136
2023-06-14	52.300	52.400	52.100	52.300	50.137	9,363
2023-06-13	51.400	52.700	51.400	52.300	50.137	79,459
2023-06-12	51.200	51.200	51.100	51.200	49.082	21,047
2023-06-09	51.300	51.500	51.000	51.200	49.082	97,104
2023-06-08	51.600	51.700	51.000	51.300	49.178	192,933
2023-06-07	51.700	51.900	51.100	51.600	49.466	90,405
2023-06-06	52.000	52.000	51.000	51.700	49.561	104,054
2023-06-05	52.300	52.600	51.000	51.300	49.178	157,167
2023-06-02	51.900	53.200	51.800	53.000	50.808	82,009
2023-06-01	51.200	52.700	51.000	52.400	50.232	104,556
2023-05-31	51.000	51.800	50.800	51.700	49.561	167,081
2023-05-30	52.700	52.700	50.900	50.900	48.794	112,278
2023-05-29	52.500	52.800	52.500	52.600	50.424	14,083
2023-05-26	51.900	52.300	51.900	52.000	49.849	13,013
2023-05-25	51.900	51.900	50.500	51.500	49.370	24,187
2023-05-24	51.300	52.500	50.900	52.300	50.137	73,508
2023-05-23	52.100	52.100	51.800	52.000	49.849	11,122
2023-05-22	53.000	53.300	51.900	51.900	49.753	47,063
2023-05-19	53.400	53.400	52.500	52.900	50.712	8,524
2023-05-18	53.700	53.700	53.000	53.000	50.808	19,382
2023-05-17	52.800	53.300	52.800	53.000	50.808	14,025
2023-05-16	52.900	54.100	52.800	52.800	50.616	56,177
2023-05-15	52.500	53.300	52.500	52.800	50.616	18,128
2023-05-12	52.500	52.500	52.000	52.500	50.328	6,278

← NewerPage 14 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.