APAQ Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 699,839 |
| 2025-02-04 | 126.00 | 126.50 | 122.00 | 126.50 | 126.50 | 320,169 |
| 2025-02-03 | 122.50 | 124.00 | 118.50 | 123.50 | 123.50 | 524,084 |
| 2025-01-22 | 130.00 | 130.50 | 126.50 | 129.50 | 129.50 | 389,836 |
| 2025-01-21 | 126.50 | 130.50 | 125.00 | 127.50 | 127.50 | 438,163 |
| 2025-01-20 | 122.00 | 127.00 | 122.00 | 126.50 | 126.50 | 483,849 |
| 2025-01-17 | 123.50 | 124.00 | 119.00 | 122.50 | 122.50 | 1,011,636 |
| 2025-01-16 | 125.00 | 126.00 | 122.00 | 124.50 | 124.50 | 865,444 |
| 2025-01-15 | 128.50 | 128.50 | 121.00 | 121.50 | 121.50 | 1,447,911 |
| 2025-01-14 | 129.00 | 131.00 | 125.00 | 128.50 | 128.50 | 980,576 |
| 2025-01-13 | 141.00 | 141.00 | 128.00 | 130.00 | 130.00 | 1,029,839 |
| 2025-01-10 | 140.50 | 143.00 | 139.50 | 140.50 | 140.50 | 336,766 |
| 2025-01-09 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | 309,680 |
| 2025-01-08 | 148.00 | 149.00 | 145.50 | 146.00 | 146.00 | 170,698 |
| 2025-01-07 | 148.50 | 150.50 | 147.50 | 147.50 | 147.50 | 495,153 |
| 2025-01-06 | 146.50 | 147.50 | 143.50 | 147.00 | 147.00 | 223,393 |
| 2025-01-03 | 146.50 | 149.00 | 144.50 | 144.50 | 144.50 | 265,595 |
| 2025-01-02 | 148.00 | 148.00 | 144.50 | 144.50 | 144.50 | 475,049 |
| 2024-12-31 | 148.00 | 149.50 | 147.00 | 148.50 | 148.50 | 181,715 |
| 2024-12-30 | 152.00 | 152.00 | 147.00 | 147.50 | 147.50 | 368,469 |
| 2024-12-27 | 152.00 | 153.50 | 149.50 | 152.00 | 152.00 | 710,207 |
| 2024-12-26 | 148.50 | 154.50 | 147.50 | 149.50 | 149.50 | 1,593,639 |
| 2024-12-25 | 143.50 | 150.00 | 143.50 | 149.00 | 149.00 | 925,574 |
| 2024-12-24 | 144.00 | 145.00 | 141.50 | 142.00 | 142.00 | 282,315 |
| 2024-12-23 | 142.00 | 144.00 | 141.50 | 143.00 | 143.00 | 255,298 |
| 2024-12-20 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 273,218 |
| 2024-12-19 | 141.00 | 144.00 | 139.50 | 143.50 | 143.50 | 302,057 |
| 2024-12-18 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | 231,414 |
| 2024-12-17 | 142.50 | 145.00 | 141.50 | 144.00 | 144.00 | 349,233 |
| 2024-12-16 | 153.00 | 156.00 | 142.00 | 142.00 | 142.00 | 1,962,473 |
| 2024-12-13 | 150.50 | 150.50 | 144.00 | 150.00 | 150.00 | 1,031,932 |
| 2024-12-12 | 148.50 | 151.50 | 147.50 | 151.50 | 151.50 | 596,633 |
| 2024-12-11 | 145.00 | 148.50 | 144.00 | 145.50 | 145.50 | 364,980 |
| 2024-12-10 | 149.00 | 149.50 | 145.50 | 145.50 | 145.50 | 389,956 |
| 2024-12-09 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 472,454 |
| 2024-12-06 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 533,366 |
| 2024-12-05 | 157.50 | 160.00 | 152.50 | 153.50 | 153.50 | 950,271 |
| 2024-12-04 | 148.50 | 160.00 | 148.50 | 157.50 | 157.50 | 2,120,976 |
| 2024-12-03 | 147.00 | 150.50 | 146.00 | 146.50 | 146.50 | 435,748 |
| 2024-12-02 | 143.00 | 151.00 | 143.00 | 146.00 | 146.00 | 784,703 |
| 2024-11-29 | 140.00 | 142.50 | 138.50 | 142.00 | 142.00 | 498,543 |
| 2024-11-28 | 144.50 | 144.50 | 138.00 | 141.00 | 141.00 | 675,913 |
| 2024-11-27 | 150.00 | 150.00 | 144.00 | 144.50 | 144.50 | 229,388 |
| 2024-11-26 | 151.50 | 151.50 | 148.50 | 148.50 | 148.50 | 248,784 |
| 2024-11-25 | 149.50 | 152.00 | 148.50 | 151.00 | 151.00 | 410,914 |
| 2024-11-22 | 149.50 | 151.00 | 146.50 | 147.00 | 147.00 | 266,677 |
| 2024-11-21 | 145.50 | 148.50 | 145.00 | 147.50 | 147.50 | 263,466 |
| 2024-11-20 | 147.50 | 147.50 | 143.50 | 145.50 | 145.50 | 233,049 |
| 2024-11-19 | 144.00 | 147.50 | 142.50 | 147.00 | 147.00 | 281,362 |
| 2024-11-18 | 147.50 | 147.50 | 142.00 | 142.50 | 142.50 | 440,019 |
| 2024-11-15 | 147.50 | 149.00 | 145.50 | 146.50 | 146.50 | 466,999 |
| 2024-11-14 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 789,849 |
| 2024-11-13 | 148.50 | 153.50 | 148.50 | 149.50 | 149.50 | 555,755 |
| 2024-11-12 | 153.50 | 153.50 | 148.50 | 148.50 | 148.50 | 702,227 |
| 2024-11-11 | 152.50 | 157.00 | 152.50 | 154.50 | 154.50 | 508,453 |
| 2024-11-08 | 155.50 | 156.00 | 152.50 | 152.50 | 152.50 | 612,796 |
| 2024-11-07 | 155.00 | 157.00 | 153.50 | 154.00 | 154.00 | 838,354 |
| 2024-11-06 | 149.00 | 153.00 | 149.00 | 152.00 | 152.00 | 780,101 |
| 2024-11-05 | 149.50 | 150.50 | 147.00 | 147.00 | 147.00 | 1,044,001 |
| 2024-11-04 | 153.00 | 153.50 | 149.50 | 152.00 | 152.00 | 605,541 |
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.