APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	45.800	45.800	45.400	45.650	43.762	13,377
2023-02-07	45.000	45.950	45.000	45.750	43.858	68,759
2023-02-06	42.300	46.600	42.300	45.600	43.714	243,206
2023-02-03	44.000	44.200	43.750	44.000	42.180	18,664
2023-02-02	43.800	44.350	43.700	44.350	42.515	24,835
2023-02-01	44.850	44.850	43.150	44.000	42.180	31,539
2023-01-31	42.600	42.700	42.500	42.600	40.838	22,715
2023-01-30	42.600	42.800	42.450	42.600	40.838	25,019
2023-01-17	42.500	42.600	42.150	42.600	40.838	13,249
2023-01-16	42.900	42.900	42.200	42.550	40.790	11,322
2023-01-13	43.050	43.450	43.050	43.050	41.269	13,069
2023-01-12	42.700	44.200	42.700	43.050	41.269	15,055
2023-01-11	42.600	43.000	42.250	43.000	41.221	72,119
2023-01-10	42.950	42.950	41.950	41.950	40.215	26,128
2023-01-09	41.050	41.800	41.000	41.650	39.927	17,149
2023-01-06	41.100	41.100	40.700	40.750	39.064	31,111
2023-01-05	41.500	41.500	41.200	41.400	39.687	26,027
2023-01-04	41.550	41.550	41.500	41.500	39.783	5,009
2023-01-03	41.600	41.650	41.350	41.500	39.783	9,020
2022-12-30	41.600	41.650	41.600	41.650	39.927	14,008
2022-12-29	41.650	41.700	41.650	41.650	39.927	9,256
2022-12-28	41.800	41.800	41.550	41.700	39.975	14,052
2022-12-27	41.750	41.950	41.700	41.700	39.975	7,009
2022-12-26	42.100	42.100	41.500	42.000	40.263	8,016
2022-12-23	42.300	42.300	41.950	42.050	40.311	7,130
2022-12-22	43.350	43.350	43.200	43.250	41.461	13,198
2022-12-21	42.750	43.300	42.750	43.300	41.509	8,006
2022-12-20	43.050	43.050	42.500	43.000	41.221	10,006
2022-12-19	43.250	44.250	42.350	43.300	41.509	29,015
2022-12-16	43.850	43.850	43.650	43.700	41.892	26,263
2022-12-15	44.100	44.300	43.850	44.300	42.467	41,382
2022-12-14	44.050	45.000	43.050	43.900	42.084	45,330
2022-12-13	42.300	44.550	42.300	43.700	41.892	97,466
2022-12-12	41.600	42.300	41.500	42.000	40.263	29,035
2022-12-09	41.550	41.600	40.800	41.600	39.879	24,015
2022-12-08	41.000	41.950	40.900	41.300	39.592	6,124
2022-12-07	41.500	41.500	40.800	41.000	39.304	34,004
2022-12-06	42.300	42.600	41.600	41.600	39.879	60,139
2022-12-05	41.850	42.300	41.000	42.300	40.550	31,186
2022-12-02	41.700	41.900	41.700	41.850	40.119	47,005
2022-12-01	41.650	41.750	41.500	41.700	39.975	39,044
2022-11-30	41.200	41.500	41.000	41.500	39.783	14,267
2022-11-29	40.800	41.400	40.500	40.900	39.208	14,059
2022-11-28	40.500	40.800	40.000	40.600	38.921	28,029
2022-11-25	41.250	41.450	40.850	40.850	39.160	24,014
2022-11-24	41.300	41.350	41.250	41.250	39.544	19,010
2022-11-23	41.550	41.600	41.350	41.350	39.640	16,198
2022-11-22	41.200	41.550	41.200	41.550	39.831	30,011
2022-11-21	41.500	41.500	41.200	41.200	39.496	19,317
2022-11-18	41.350	41.500	41.250	41.250	39.544	53,162
2022-11-17	41.500	41.500	41.250	41.250	39.544	23,076
2022-11-16	42.000	42.200	41.500	41.500	39.783	38,042
2022-11-15	41.700	42.200	41.400	42.100	40.359	54,031
2022-11-14	40.500	41.700	40.500	41.700	39.975	56,019
2022-11-11	40.300	41.000	40.300	40.700	39.016	37,005
2022-11-10	40.300	40.500	40.300	40.450	38.777	10,002
2022-11-09	40.300	40.700	40.300	40.500	38.825	17,003
2022-11-08	40.200	40.450	40.200	40.250	38.585	10,013
2022-11-07	40.650	40.650	40.000	40.000	38.345	27,173
2022-11-04	40.150	40.150	40.050	40.050	38.393	21,009

← NewerPage 16 of 21 · 1,216 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.