Apacer Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 69.500 | 72.000 | 69.500 | 70.000 | 70.000 | 5,515,936 |
| 2024-05-06 | 68.500 | 69.700 | 68.300 | 68.300 | 68.300 | 2,320,441 |
| 2024-05-03 | 67.500 | 67.600 | 66.700 | 67.400 | 67.400 | 928,896 |
| 2024-05-02 | 67.200 | 67.600 | 66.300 | 66.700 | 66.700 | 1,689,638 |
| 2024-04-30 | 69.000 | 69.800 | 67.500 | 67.600 | 67.600 | 2,459,999 |
| 2024-04-29 | 67.000 | 68.000 | 66.200 | 68.000 | 68.000 | 1,190,233 |
| 2024-04-26 | 65.700 | 67.000 | 65.700 | 66.000 | 66.000 | 969,176 |
| 2024-04-25 | 64.500 | 65.700 | 63.900 | 65.000 | 65.000 | 532,450 |
| 2024-04-24 | 64.200 | 65.700 | 64.200 | 64.900 | 64.900 | 1,186,300 |
| 2024-04-23 | 63.500 | 63.700 | 62.000 | 63.100 | 63.100 | 853,421 |
| 2024-04-22 | 64.300 | 64.400 | 62.100 | 62.400 | 62.400 | 1,174,527 |
| 2024-04-19 | 66.800 | 66.800 | 63.100 | 64.100 | 64.100 | 1,940,731 |
| 2024-04-18 | 68.300 | 68.800 | 67.000 | 67.200 | 67.200 | 2,200,919 |
| 2024-04-17 | 68.000 | 70.300 | 68.000 | 69.800 | 69.800 | 926,187 |
| 2024-04-16 | 71.200 | 71.200 | 67.200 | 67.800 | 67.800 | 2,492,195 |
| 2024-04-15 | 73.600 | 73.600 | 71.100 | 72.100 | 72.100 | 1,860,090 |
| 2024-04-12 | 72.800 | 75.700 | 72.500 | 74.200 | 74.200 | 4,081,197 |
| 2024-04-11 | 72.700 | 73.000 | 70.500 | 71.800 | 71.800 | 1,698,064 |
| 2024-04-10 | 71.500 | 74.300 | 71.500 | 73.200 | 73.200 | 4,325,001 |
| 2024-04-09 | 71.900 | 72.000 | 70.500 | 71.500 | 71.500 | 1,448,041 |
| 2024-04-08 | 71.800 | 72.100 | 70.800 | 72.000 | 72.000 | 1,046,316 |
| 2024-04-03 | 71.100 | 71.500 | 70.100 | 71.000 | 71.000 | 656,524 |
| 2024-04-02 | 72.500 | 73.200 | 70.600 | 71.100 | 71.100 | 1,961,861 |
| 2024-04-01 | 70.800 | 71.800 | 70.500 | 71.200 | 71.200 | 1,226,951 |
| 2024-03-29 | 70.200 | 70.800 | 69.900 | 70.000 | 70.000 | 893,891 |
| 2024-03-28 | 72.000 | 72.200 | 69.800 | 70.100 | 70.100 | 2,110,179 |
| 2024-03-27 | 72.400 | 72.500 | 70.600 | 72.000 | 72.000 | 1,674,940 |
| 2024-03-26 | 72.200 | 73.800 | 70.500 | 71.000 | 71.000 | 4,372,917 |
| 2024-03-25 | 70.400 | 72.300 | 70.400 | 71.200 | 71.200 | 2,326,190 |
| 2024-03-22 | 75.100 | 76.400 | 70.600 | 70.800 | 70.800 | 12,758,668 |
| 2024-03-21 | 71.000 | 74.900 | 70.000 | 74.900 | 74.900 | 11,000,054 |
| 2024-03-20 | 69.900 | 69.900 | 68.100 | 68.100 | 68.100 | 1,293,635 |
| 2024-03-19 | 69.000 | 69.700 | 68.000 | 68.700 | 68.700 | 1,686,732 |
| 2024-03-18 | 68.000 | 69.700 | 67.200 | 68.900 | 68.900 | 1,937,023 |
| 2024-03-15 | 67.900 | 69.100 | 67.000 | 67.000 | 67.000 | 1,242,807 |
| 2024-03-14 | 68.500 | 69.400 | 67.200 | 67.500 | 67.500 | 875,532 |
| 2024-03-13 | 70.000 | 70.400 | 68.000 | 68.300 | 68.300 | 1,559,552 |
| 2024-03-12 | 67.400 | 70.400 | 67.300 | 69.700 | 69.700 | 2,140,287 |
| 2024-03-11 | 67.700 | 68.800 | 66.500 | 66.800 | 66.800 | 1,527,082 |
| 2024-03-08 | 72.800 | 72.800 | 67.400 | 67.700 | 67.700 | 2,833,779 |
| 2024-03-07 | 73.400 | 74.200 | 71.200 | 72.100 | 72.100 | 1,659,983 |
| 2024-03-06 | 75.000 | 75.000 | 71.900 | 73.400 | 73.400 | 2,442,792 |
| 2024-03-05 | 74.100 | 74.600 | 71.800 | 74.500 | 74.500 | 2,913,564 |
| 2024-03-04 | 76.000 | 76.400 | 74.000 | 74.500 | 74.500 | 2,832,115 |
| 2024-03-01 | 76.000 | 77.700 | 73.900 | 74.600 | 74.600 | 4,729,137 |
| 2024-02-29 | 72.000 | 77.200 | 71.400 | 75.400 | 75.400 | 10,019,168 |
| 2024-02-27 | 68.200 | 73.400 | 68.100 | 72.300 | 72.300 | 12,958,191 |
| 2024-02-26 | 61.700 | 66.800 | 61.600 | 66.800 | 66.800 | 6,178,111 |
| 2024-02-23 | 61.100 | 61.400 | 60.600 | 60.800 | 60.800 | 1,038,063 |
| 2024-02-22 | 59.900 | 60.600 | 59.700 | 60.500 | 60.500 | 766,172 |
| 2024-02-21 | 59.200 | 59.900 | 59.100 | 59.700 | 59.700 | 567,003 |
| 2024-02-20 | 59.900 | 59.900 | 58.900 | 59.100 | 59.100 | 312,150 |
| 2024-02-19 | 59.200 | 59.700 | 58.900 | 59.600 | 59.600 | 496,206 |
| 2024-02-16 | 58.800 | 59.200 | 58.800 | 59.100 | 59.100 | 502,944 |
| 2024-02-15 | 58.300 | 58.800 | 57.800 | 58.600 | 58.600 | 511,697 |
| 2024-02-05 | 58.400 | 58.400 | 57.500 | 57.800 | 57.800 | 425,971 |
| 2024-02-02 | 58.000 | 58.400 | 57.600 | 58.400 | 58.400 | 548,014 |
| 2024-02-01 | 58.000 | 58.200 | 57.600 | 57.900 | 57.900 | 341,509 |
| 2024-01-31 | 56.600 | 58.000 | 56.500 | 57.800 | 57.800 | 536,347 |
| 2024-01-30 | 57.000 | 57.200 | 56.700 | 56.800 | 56.800 | 238,259 |
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.