APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.000	40.450	39.800	39.900	38.250	15,034
2022-08-08	40.000	40.150	39.850	40.150	38.489	35,063
2022-08-05	40.700	40.700	39.850	39.950	38.297	90,190
2022-08-04	39.900	40.350	39.500	40.000	38.345	18,105
2022-08-03	39.250	40.150	39.200	39.900	38.250	19,010
2022-08-02	40.400	40.400	39.700	39.950	38.297	44,051
2022-08-01	39.850	40.300	39.850	40.300	38.633	25,171
2022-07-29	40.700	40.800	39.800	40.100	38.441	63,014
2022-07-28	40.100	40.750	39.650	39.950	38.297	43,214
2022-07-27	40.000	40.450	39.900	40.400	38.729	11,009
2022-07-26	41.000	41.000	39.000	40.000	38.345	86,543
2022-07-25	41.000	41.550	40.650	40.950	39.256	6,013
2022-07-22	40.650	42.000	40.600	41.000	39.304	21,097
2022-07-21	40.800	41.750	40.500	40.600	38.921	33,055
2022-07-20	41.000	42.000	40.500	40.500	38.825	38,055
2022-07-19	41.250	42.350	40.850	40.900	39.208	36,011
2022-07-18	40.700	41.150	40.700	41.150	39.448	6,035
2022-07-15	41.100	42.500	40.500	41.600	39.879	27,011
2022-07-14	40.600	41.800	40.350	41.450	39.735	15,024
2022-07-13	40.100	41.200	39.550	41.200	39.496	42,015
2022-07-12	41.000	41.000	38.550	40.100	38.441	46,136
2022-07-11	42.000	42.850	41.300	41.600	39.879	85,143
2022-07-08	44.500	45.900	44.500	44.650	40.886	30,078
2022-07-07	43.550	45.450	43.550	45.050	41.252	14,012
2022-07-06	44.150	46.800	42.950	44.900	41.115	41,238
2022-07-05	45.450	45.800	43.200	44.650	40.886	35,008
2022-07-04	42.250	45.200	42.250	44.550	40.794	117,065
2022-07-01	47.500	49.000	44.650	44.650	40.886	76,144
2022-06-30	50.000	50.000	48.550	49.100	44.961	13,061
2022-06-29	48.850	50.200	48.850	50.200	45.968	13,004
2022-06-28	49.050	50.000	49.050	50.000	45.785	10,028
2022-06-27	50.100	50.100	49.900	50.000	45.785	13,043
2022-06-24	50.000	50.300	49.650	49.650	45.464	23,023
2022-06-23	49.750	49.900	49.550	49.850	45.647	28,012
2022-06-22	50.200	50.200	48.800	49.750	45.556	17,014
2022-06-21	48.600	50.100	48.250	49.750	45.556	22,020
2022-06-20	49.200	49.200	48.200	48.550	44.457	28,010
2022-06-17	49.650	50.200	49.500	49.750	45.556	9,054
2022-06-16	52.900	52.900	50.200	50.200	45.968	28,063
2022-06-15	49.200	53.000	49.200	53.000	48.532	43,514
2022-06-14	49.050	49.900	49.050	49.100	44.961	26,030
2022-06-13	50.000	50.100	49.500	49.900	45.693	39,020
2022-06-10	50.100	50.300	50.100	50.200	45.968	26,006
2022-06-09	50.500	50.800	50.500	50.600	46.334	20,026
2022-06-08	50.700	50.700	50.500	50.500	46.243	8,207
2022-06-07	50.500	51.200	50.500	50.700	46.426	12,014
2022-06-06	51.100	51.200	50.600	50.600	46.334	17,013
2022-06-02	51.000	51.200	50.800	51.200	46.884	22,003
2022-06-01	51.000	52.000	50.600	50.700	46.426	73,173
2022-05-31	50.800	51.000	50.800	51.000	46.700	13,024
2022-05-30	50.500	51.200	50.500	51.000	46.700	22,064
2022-05-27	50.700	52.300	50.600	50.800	46.517	15,070
2022-05-26	51.500	51.500	50.500	50.500	46.243	17,050
2022-05-25	51.800	51.800	50.600	50.600	46.334	8,005
2022-05-24	51.100	51.700	50.600	50.600	46.334	19,016
2022-05-23	51.200	52.100	50.900	50.900	46.609	10,028
2022-05-20	52.700	52.800	50.900	51.200	46.884	17,006
2022-05-19	50.500	51.900	50.100	51.900	47.525	20,056
2022-05-18	51.200	51.400	50.700	51.100	46.792	23,011
2022-05-17	51.500	51.500	51.000	51.300	46.975	9,028

← NewerPage 18 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.