APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51.000	51.600	51.000	51.000	46.700	30,194
2022-05-13	51.900	51.900	50.700	51.600	47.250	19,004
2022-05-12	49.500	50.900	49.500	50.500	46.243	48,048
2022-05-11	49.250	51.900	49.250	49.800	45.602	26,246
2022-05-10	50.200	50.900	48.900	49.250	45.098	52,034
2022-05-09	52.500	52.500	50.200	50.200	45.968	31,227
2022-05-06	53.100	53.100	51.900	52.200	47.799	38,032
2022-05-05	53.500	53.500	53.000	53.100	48.623	36,107
2022-05-04	53.500	53.600	53.200	53.200	48.715	13,034
2022-05-03	54.500	54.500	53.000	54.200	49.631	7,007
2022-04-29	53.300	54.400	53.300	54.000	49.447	21,073
2022-04-28	53.200	54.800	53.200	53.300	48.806	10,029
2022-04-27	52.400	54.900	52.400	54.900	50.272	36,011
2022-04-26	52.200	55.000	52.200	55.000	50.363	29,231
2022-04-25	53.100	53.500	52.100	53.500	48.990	47,034
2022-04-22	55.100	55.100	54.100	54.100	49.539	12,155
2022-04-21	55.500	55.500	54.200	54.800	50.180	82,324
2022-04-20	55.400	55.900	55.300	55.900	51.187	52,631
2022-04-19	55.200	55.400	55.200	55.400	50.729	3,440
2022-04-18	55.700	55.700	55.200	55.200	50.546	21,416
2022-04-15	55.100	55.700	55.000	55.700	51.004	72,150
2022-04-14	56.000	56.000	55.400	55.500	50.821	22,304
2022-04-13	55.800	56.000	55.500	55.500	50.821	47,218
2022-04-12	55.600	55.700	55.600	55.700	51.004	5,712
2022-04-11	55.500	56.000	54.600	55.600	50.913	54,353
2022-04-08	53.700	55.900	53.700	55.500	50.821	56,213
2022-04-07	54.100	54.800	53.500	53.500	48.990	111,224
2022-04-06	55.200	55.200	54.000	54.700	50.088	50,781
2022-04-01	55.800	56.100	55.100	55.100	50.455	59,049
2022-03-31	56.200	56.500	55.800	55.800	51.096	41,090
2022-03-30	56.100	56.600	56.000	56.600	51.828	51,116
2022-03-29	55.900	56.000	55.900	55.900	51.187	7,046
2022-03-28	56.000	56.200	55.800	55.900	51.187	16,026
2022-03-25	56.200	56.300	55.900	55.900	51.187	29,041
2022-03-24	57.500	57.500	56.000	56.200	51.462	32,030
2022-03-23	57.000	57.000	56.800	57.000	52.195	21,107
2022-03-22	56.900	57.200	56.900	57.000	52.195	8,028
2022-03-21	57.800	58.100	57.200	57.200	52.378	17,080
2022-03-18	57.900	58.000	57.200	57.800	52.927	26,503
2022-03-17	56.500	59.000	55.700	59.000	54.026	100,297
2022-03-16	56.200	56.200	55.400	55.500	50.821	38,838
2022-03-15	56.500	56.500	55.500	56.400	51.645	22,053
2022-03-14	56.500	57.500	56.100	56.500	51.737	30,043
2022-03-11	57.800	57.800	56.300	56.500	51.737	39,041
2022-03-10	57.900	57.900	56.400	57.800	52.927	37,063
2022-03-09	55.800	56.500	55.500	56.100	51.370	19,324
2022-03-08	54.700	56.900	54.400	56.100	51.370	52,060
2022-03-07	57.900	57.900	55.800	55.800	51.096	37,147
2022-03-04	57.800	57.900	57.100	57.900	53.019	13,040
2022-03-03	57.600	58.400	57.600	57.800	52.927	15,031
2022-03-02	58.600	58.600	57.700	57.900	53.019	14,042
2022-03-01	55.400	58.200	55.400	58.200	53.293	52,082
2022-02-25	56.700	56.900	56.000	56.000	51.279	49,035
2022-02-24	56.900	58.300	56.200	56.700	51.920	56,086
2022-02-23	57.500	58.500	57.500	58.300	53.385	26,025
2022-02-22	58.500	58.500	57.500	58.400	53.477	26,028
2022-02-21	58.100	58.700	58.000	58.700	53.751	32,225
2022-02-18	58.900	58.900	58.100	58.600	53.660	23,025
2022-02-17	59.400	59.400	58.500	58.900	53.934	48,070
2022-02-16	58.600	59.400	58.600	59.400	54.392	67,033

← NewerPage 19 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.