Apacer Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 184.50 | 184.50 | 180.00 | 180.50 | 180.50 | 813,302 |
| 2026-10-20 | 180.00 | 185.50 | 180.00 | 180.50 | 180.50 | 586,133 |
| 2026-10-19 | 183.00 | 183.00 | 179.00 | 181.50 | 181.50 | 812,308 |
| 2026-10-16 | 186.00 | 190.50 | 185.50 | 187.00 | 187.00 | 723,250 |
| 2026-10-15 | 186.50 | 187.50 | 181.50 | 183.50 | 183.50 | 1,354,571 |
| 2026-10-14 | 190.50 | 193.50 | 190.00 | 191.50 | 191.50 | 750,480 |
| 2026-10-13 | 194.00 | 194.00 | 188.00 | 189.50 | 189.50 | 1,425,326 |
| 2026-10-12 | 197.50 | 198.50 | 194.50 | 197.00 | 197.00 | 1,332,725 |
| 2026-10-08 | 201.00 | 203.00 | 199.50 | 199.50 | 199.50 | 1,181,265 |
| 2026-10-07 | 202.50 | 204.00 | 201.00 | 202.00 | 202.00 | 1,094,705 |
| 2026-10-06 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | 683,616 |
| 2026-10-05 | 203.50 | 203.50 | 200.50 | 200.50 | 200.50 | 1,080,079 |
| 2026-10-02 | 202.50 | 203.00 | 201.00 | 202.50 | 202.50 | 656,197 |
| 2026-10-01 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | 675,896 |
| 2026-09-30 | 202.00 | 202.50 | 200.00 | 202.00 | 202.00 | 681,533 |
| 2026-09-29 | 200.00 | 201.50 | 199.00 | 199.50 | 199.50 | 549,043 |
| 2026-09-24 | 200.50 | 200.50 | 197.00 | 200.00 | 200.00 | 943,485 |
| 2026-09-23 | 203.00 | 204.00 | 200.00 | 200.50 | 200.50 | 1,071,707 |
| 2026-09-22 | 206.00 | 206.00 | 201.00 | 201.50 | 201.50 | 1,025,056 |
| 2026-09-21 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | 875,501 |
| 2026-09-18 | 208.00 | 209.00 | 204.50 | 205.50 | 205.50 | 1,167,596 |
| 2026-09-17 | 211.00 | 213.00 | 204.00 | 204.00 | 204.00 | 2,115,295 |
| 2026-09-16 | 200.00 | 214.50 | 200.00 | 210.00 | 210.00 | 2,182,146 |
| 2026-09-15 | 202.00 | 203.00 | 198.50 | 199.50 | 199.50 | 1,002,342 |
| 2026-09-14 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | 964,939 |
| 2026-09-11 | 208.00 | 208.50 | 205.50 | 206.00 | 206.00 | 1,338,582 |
| 2026-09-10 | 216.50 | 216.50 | 211.00 | 211.00 | 211.00 | 2,344,456 |
| 2026-09-09 | 220.50 | 222.00 | 217.00 | 217.50 | 217.50 | 1,387,726 |
| 2026-09-08 | 223.00 | 227.00 | 219.50 | 219.50 | 219.50 | 1,574,114 |
| 2026-09-07 | 222.00 | 226.50 | 220.00 | 222.00 | 222.00 | 1,824,187 |
| 2026-09-04 | 220.00 | 222.00 | 213.00 | 217.00 | 217.00 | 1,887,761 |
| 2026-09-03 | 227.50 | 229.50 | 217.00 | 217.00 | 217.00 | 3,098,779 |
| 2026-09-02 | 226.50 | 230.50 | 224.50 | 225.50 | 225.50 | 1,543,745 |
| 2026-09-01 | 228.50 | 232.00 | 226.00 | 226.00 | 226.00 | 2,139,485 |
| 2026-08-31 | 230.00 | 234.50 | 227.00 | 227.50 | 227.50 | 2,441,501 |
| 2026-08-28 | 235.50 | 244.00 | 232.50 | 232.50 | 232.50 | 4,751,213 |
| 2026-08-27 | 231.50 | 237.00 | 230.50 | 234.00 | 234.00 | 3,764,640 |
| 2026-08-26 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | 2,000,473 |
| 2026-08-25 | 232.50 | 233.50 | 224.00 | 230.00 | 230.00 | 4,367,462 |
| 2026-08-24 | 232.00 | 246.00 | 231.50 | 235.50 | 235.50 | 8,144,956 |
| 2026-08-21 | 233.00 | 237.00 | 230.50 | 232.50 | 232.50 | 7,219,791 |
| 2026-08-20 | 223.50 | 233.00 | 221.50 | 233.00 | 233.00 | 5,023,455 |
| 2026-08-19 | 218.00 | 221.00 | 215.50 | 219.50 | 219.50 | 2,380,574 |
| 2026-08-18 | 229.00 | 232.00 | 223.00 | 223.00 | 223.00 | 2,811,102 |
| 2026-08-17 | 233.50 | 233.50 | 227.50 | 228.00 | 228.00 | 3,110,545 |
| 2026-08-14 | 231.50 | 236.50 | 224.50 | 233.00 | 233.00 | 8,298,149 |
| 2026-08-13 | 233.50 | 235.00 | 228.50 | 229.50 | 229.50 | 4,257,378 |
| 2026-08-12 | 236.00 | 238.50 | 231.00 | 232.00 | 232.00 | 4,703,808 |
| 2026-08-11 | 232.50 | 235.00 | 229.00 | 234.50 | 234.50 | 4,277,250 |
| 2026-08-10 | 233.50 | 237.50 | 228.50 | 235.50 | 235.50 | 6,891,744 |
| 2026-08-07 | 240.00 | 244.50 | 235.00 | 235.50 | 235.50 | 9,296,103 |
| 2026-08-06 | 225.00 | 249.50 | 221.50 | 247.00 | 247.00 | 17,047,426 |
| 2026-08-05 | 228.50 | 238.00 | 225.00 | 227.00 | 227.00 | 10,274,432 |
| 2026-08-04 | 219.50 | 226.00 | 213.00 | 224.00 | 224.00 | 7,402,222 |
| 2026-08-03 | 219.00 | 226.50 | 217.00 | 219.50 | 219.50 | 8,900,676 |
| 2026-07-31 | 223.00 | 224.00 | 214.00 | 223.00 | 223.00 | 9,987,929 |
| 2026-07-30 | 217.50 | 229.00 | 200.50 | 204.00 | 204.00 | 18,445,625 |
| 2026-07-29 | 210.00 | 225.50 | 201.50 | 222.50 | 222.50 | 18,192,730 |
| 2026-07-28 | 208.50 | 211.50 | 204.00 | 205.00 | 205.00 | 4,660,332 |
| 2026-07-27 | 211.00 | 218.00 | 206.00 | 218.00 | 218.00 | 6,252,433 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 3.3000 TWD |
| 2022-03-31 | 2.8900 TWD |
| 2021-07-30 | 2.0200 TWD |
| 2020-06-24 | 2.5500 TWD |
| 2019-06-27 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.