Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	54.300	54.500	53.500	53.500	53.500	717,976
2024-08-01	54.500	55.300	54.300	55.300	55.300	564,761
2024-07-31	53.700	54.600	53.500	53.800	53.800	853,812
2024-07-30	53.600	54.800	53.100	54.100	54.100	1,157,420
2024-07-29	57.500	57.800	54.400	54.400	54.400	1,953,300
2024-07-26	58.000	58.400	57.500	58.000	58.000	556,930
2024-07-23	58.100	59.300	57.900	58.900	58.900	610,259
2024-07-22	59.400	59.400	57.100	57.400	57.400	970,152
2024-07-19	60.400	60.400	59.300	59.300	59.300	842,665
2024-07-18	61.300	61.400	60.100	60.400	60.400	1,162,307
2024-07-17	62.200	62.800	61.800	61.800	61.800	653,318
2024-07-16	61.800	62.400	61.700	62.200	62.200	500,163
2024-07-15	62.700	62.700	61.600	61.700	61.700	876,142
2024-07-12	62.700	62.800	61.800	62.300	62.300	631,624
2024-07-11	62.200	63.100	61.600	62.400	62.400	676,748
2024-07-10	62.500	62.700	61.800	62.000	62.000	892,508
2024-07-09	64.000	64.000	61.400	62.300	62.300	1,868,842
2024-07-08	65.500	66.300	63.800	64.000	64.000	2,275,375
2024-07-05	65.800	66.400	64.700	64.800	64.800	847,918
2024-07-04	66.100	66.400	64.600	64.700	64.700	1,431,347
2024-07-03	63.500	65.200	63.500	64.700	64.700	1,006,724
2024-07-02	64.200	64.200	63.000	63.100	63.100	1,681,932
2024-07-01	67.700	67.800	66.700	67.300	67.300	1,800,273
2024-06-28	66.700	67.700	66.600	67.100	67.100	1,185,460
2024-06-27	66.500	66.500	66.000	66.000	66.000	622,497
2024-06-26	66.800	67.500	66.200	66.400	66.400	574,332
2024-06-25	67.300	67.300	65.500	66.700	66.700	784,652
2024-06-24	67.900	68.100	66.800	66.800	66.800	789,074
2024-06-21	68.300	68.400	67.800	67.800	67.800	602,275
2024-06-20	68.000	69.100	68.000	68.300	68.300	1,181,918
2024-06-19	69.300	69.300	67.700	67.700	67.700	1,060,490
2024-06-18	69.000	69.100	68.300	68.800	68.800	857,261
2024-06-17	68.300	68.600	68.000	68.400	68.400	583,919
2024-06-14	68.100	68.400	67.700	68.100	68.100	589,735
2024-06-13	67.400	68.000	67.300	67.800	67.800	781,681
2024-06-12	66.600	67.000	66.200	66.700	66.700	629,326
2024-06-11	67.100	67.600	66.200	66.200	66.200	542,115
2024-06-07	66.800	67.900	66.800	67.100	67.100	581,458
2024-06-06	68.100	68.400	66.800	66.800	66.800	740,859
2024-06-05	67.900	68.500	67.400	67.400	67.400	642,636
2024-06-04	69.000	69.500	67.900	67.900	67.900	869,841
2024-06-03	67.900	69.000	67.000	68.900	68.900	1,197,437
2024-05-31	68.000	68.500	67.100	67.200	67.200	805,343
2024-05-30	69.000	69.200	67.600	67.800	67.800	1,307,287
2024-05-29	69.500	70.000	68.200	68.900	68.900	1,999,746
2024-05-28	68.900	69.800	68.700	69.000	69.000	4,385,353
2024-05-27	66.300	68.500	66.100	68.300	68.300	1,731,037
2024-05-24	65.100	66.400	64.800	66.100	66.100	711,338
2024-05-23	66.200	66.500	65.000	65.200	65.200	905,115
2024-05-22	66.500	66.800	66.000	66.100	66.100	905,113
2024-05-21	65.800	66.700	65.800	66.500	66.500	1,059,632
2024-05-20	65.600	65.900	64.800	65.400	65.400	669,597
2024-05-17	64.600	65.900	64.600	65.300	65.300	1,114,654
2024-05-16	64.900	65.200	64.000	64.200	64.200	1,370,565
2024-05-15	65.500	65.500	64.200	64.400	64.400	1,215,840
2024-05-14	65.500	66.200	64.800	64.800	64.800	1,011,159
2024-05-13	67.400	67.400	65.300	65.500	65.500	1,317,198
2024-05-10	67.800	67.900	66.500	67.000	67.000	1,077,839
2024-05-09	69.600	69.600	67.600	67.600	67.600	1,562,056
2024-05-08	70.400	70.800	69.100	69.700	69.700	1,117,490

← NewerPage 10 of 21 · 1,216 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.