APAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.600	59.400	58.600	59.400	54.392	67,033
2022-02-15	57.100	58.500	57.100	58.500	53.568	48,011
2022-02-14	57.100	57.300	56.400	57.300	52.469	32,036
2022-02-11	57.700	58.500	57.300	57.300	52.469	58,313
2022-02-10	58.700	58.700	57.800	58.600	53.660	24,090
2022-02-09	58.800	58.900	57.800	58.700	53.751	40,124
2022-02-08	57.000	58.100	57.000	58.100	53.202	35,120
2022-02-07	56.300	57.200	56.200	57.200	52.378	36,060
2022-01-26	53.300	57.200	53.300	57.200	52.378	85,105
2022-01-25	57.200	57.200	55.000	55.000	50.363	40,094
2022-01-24	55.300	56.600	55.300	56.600	51.828	26,052
2022-01-21	57.200	57.200	55.700	56.800	52.011	41,049
2022-01-20	56.900	56.900	55.800	56.200	51.462	17,223
2022-01-19	56.300	57.500	56.100	56.100	51.370	29,383
2022-01-18	58.500	58.500	57.000	57.100	52.286	31,004
2022-01-17	56.800	58.600	56.800	57.000	52.195	31,019
2022-01-14	57.600	58.300	56.600	58.100	53.202	70,005
2022-01-13	57.800	59.400	57.800	58.100	53.202	35,019
2022-01-12	58.500	59.700	58.300	58.700	53.751	43,095
2022-01-11	59.200	59.900	58.500	59.200	54.209	73,111
2022-01-10	58.000	59.400	58.000	59.200	54.209	28,010
2022-01-07	60.000	60.000	58.400	58.600	53.660	82,056
2022-01-06	59.700	59.900	59.100	59.800	54.759	49,271
2022-01-05	59.600	59.900	59.600	59.700	54.667	103,613
2022-01-04	60.200	60.400	60.000	60.000	54.942	75,656
2022-01-03	61.000	61.300	60.500	60.500	55.399	142,592
2021-12-30	60.400	60.900	60.200	60.700	55.583	290,490
2021-12-29	60.200	60.800	59.800	60.400	55.308	165,459
2021-12-28	60.400	60.400	59.300	60.300	55.216	294,301
2021-12-27	56.300	59.300	56.300	59.200	54.209	255,330
2021-12-24	56.800	56.800	56.600	56.700	51.920	48,058
2021-12-23	56.400	57.000	56.300	56.900	52.103	73,076
2021-12-22	56.500	57.300	56.500	56.600	51.828	84,005
2021-12-21	56.300	57.000	56.300	57.000	52.195	109,514
2021-12-20	56.000	57.300	56.000	56.900	52.103	49,002
2021-12-17	56.200	57.100	55.500	56.900	52.103	59,219
2021-12-16	56.100	57.200	56.100	56.600	51.828	28,010
2021-12-15	55.800	57.300	55.800	56.100	51.370	96,053
2021-12-14	57.200	57.200	56.300	56.700	51.920	100,897
2021-12-13	55.600	57.400	55.600	57.200	52.378	149,104
2021-12-10	55.600	56.400	55.600	56.200	51.462	44,023
2021-12-09	56.400	56.600	55.900	56.000	51.279	76,113
2021-12-08	56.500	57.000	55.900	56.200	51.462	48,277
2021-12-07	56.700	56.700	55.600	56.100	51.370	42,426
2021-12-06	56.900	56.900	55.500	55.700	51.004	33,156
2021-12-03	57.600	57.600	56.000	56.000	51.279	41,236
2021-12-02	57.000	57.000	55.800	56.000	51.279	72,000
2021-12-01	55.900	57.200	55.700	56.500	51.737	94,204
2021-11-30	57.400	57.400	55.500	55.900	51.187	70,268
2021-11-29	55.600	56.400	55.200	56.400	51.645	65,031
2021-11-26	55.600	57.000	55.300	57.000	52.195	61,012
2021-11-25	56.300	56.300	55.700	56.100	51.370	44,159
2021-11-24	56.500	57.000	55.400	56.100	51.370	71,243
2021-11-23	57.400	57.400	56.500	57.000	52.195	63,634
2021-11-22	56.200	57.000	56.200	56.900	52.103	67,069
2021-11-19	56.600	56.600	55.900	56.100	51.370	35,119
2021-11-18	55.700	56.700	55.700	56.100	51.370	116,397
2021-11-17	55.500	56.000	55.400	55.700	51.004	111,114
2021-11-16	55.000	56.000	54.500	54.800	50.180	103,041
2021-11-15	53.000	56.000	53.000	55.800	51.096	228,742

← NewerPage 20 of 21 · 1,222 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.