APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	51.800	52.500	51.800	52.200	50.041	17,048
2023-05-10	52.000	52.000	51.800	52.000	49.849	10,016
2023-05-09	52.600	52.600	51.200	52.000	49.849	15,039
2023-05-08	52.000	52.400	51.900	52.200	50.041	18,072
2023-05-05	50.400	52.800	50.400	50.900	48.794	38,120
2023-05-04	51.700	52.000	51.200	51.700	49.561	34,272
2023-05-03	52.200	52.200	52.000	52.100	49.945	7,066
2023-05-02	50.500	52.300	50.200	52.300	50.137	27,731
2023-04-28	52.000	52.000	51.800	51.800	49.657	5,116
2023-04-27	50.700	51.400	50.700	50.700	48.603	19,239
2023-04-26	50.200	51.000	50.100	51.000	48.890	14,029
2023-04-25	53.200	53.200	50.100	50.200	48.123	52,771
2023-04-24	51.900	52.000	51.400	52.000	49.849	21,285
2023-04-21	52.800	52.900	52.200	52.400	50.232	19,209
2023-04-20	52.800	53.000	52.600	52.600	50.424	19,115
2023-04-19	53.300	53.600	53.200	53.200	50.999	28,366
2023-04-18	53.600	53.600	53.000	53.400	51.191	41,186
2023-04-17	53.800	53.800	53.500	53.700	51.479	46,339
2023-04-14	53.600	54.000	53.600	53.800	51.575	20,506
2023-04-13	53.700	54.000	53.600	53.600	51.383	29,061
2023-04-12	54.000	55.000	53.900	54.200	51.958	110,181
2023-04-11	54.400	54.400	53.700	53.700	51.479	82,781
2023-04-10	53.700	54.000	52.800	53.800	51.575	184,100
2023-04-07	54.100	54.300	52.500	54.200	51.958	258,645
2023-04-06	56.000	56.000	54.700	54.700	52.437	67,131
2023-03-31	56.600	56.700	55.800	55.800	53.492	81,532
2023-03-30	56.600	57.100	56.600	57.100	54.738	224,977
2023-03-29	56.500	56.600	56.400	56.600	54.259	280,309
2023-03-28	56.400	56.600	56.300	56.500	54.163	147,994
2023-03-27	56.300	56.500	56.300	56.400	54.067	154,073
2023-03-24	56.200	56.300	56.000	56.200	53.875	257,337
2023-03-23	56.000	56.200	55.900	55.900	53.588	264,762
2023-03-22	55.800	56.000	55.800	55.900	53.588	263,703
2023-03-21	56.100	56.100	55.500	55.700	53.396	482,214
2023-03-20	55.800	56.200	55.800	56.200	53.875	593,642
2023-03-17	56.300	56.900	55.700	55.800	53.492	3,685,500
2023-03-16	55.900	55.900	55.900	55.900	53.588	2,121,813
2023-03-15	49.900	51.900	49.850	50.900	48.794	169,904
2023-03-14	49.800	49.800	49.500	49.650	47.596	36,204
2023-03-13	48.250	49.600	48.250	49.450	47.404	32,173
2023-03-10	50.000	50.000	48.800	49.500	47.452	108,710
2023-03-09	48.500	51.600	48.500	49.500	47.452	164,823
2023-03-08	46.550	48.000	46.550	48.000	46.014	92,119
2023-03-07	46.000	46.550	45.900	46.550	44.624	118,387
2023-03-06	45.800	46.050	45.700	46.000	44.097	31,381
2023-03-03	45.700	45.800	45.300	45.750	43.858	29,071
2023-03-02	45.400	45.500	45.400	45.500	43.618	4,539
2023-03-01	45.400	45.500	45.000	45.400	43.522	15,101
2023-02-24	45.450	45.450	44.100	45.400	43.522	37,055
2023-02-23	45.200	45.450	45.200	45.400	43.522	19,381
2023-02-22	45.700	45.700	45.300	45.300	43.426	31,243
2023-02-21	46.000	46.100	45.950	45.950	44.049	22,040
2023-02-20	45.850	46.150	45.800	46.100	44.193	30,080
2023-02-17	46.050	46.150	45.750	46.050	44.145	16,036
2023-02-16	45.850	46.200	45.850	46.200	44.289	24,772
2023-02-15	45.400	45.500	45.000	45.450	43.570	27,058
2023-02-14	46.250	46.500	45.350	45.400	43.522	41,235
2023-02-13	44.600	45.700	44.600	45.700	43.810	15,098
2023-02-10	44.450	44.650	44.450	44.600	42.755	21,153
2023-02-09	45.600	45.600	45.200	45.450	43.570	8,029

← NewerPage 15 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.