Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	56.500	57.200	56.500	57.200	57.200	126,743
2024-01-26	57.000	57.200	56.700	56.800	56.800	177,315
2024-01-25	57.900	57.900	56.900	57.000	57.000	337,025
2024-01-24	57.800	58.300	57.600	57.800	57.800	390,863
2024-01-23	57.300	57.500	57.100	57.400	57.400	223,043
2024-01-22	57.500	57.500	56.900	57.200	57.200	215,561
2024-01-19	56.700	57.000	56.600	56.800	56.800	171,477
2024-01-18	56.500	56.900	55.800	56.400	56.400	351,940
2024-01-17	56.600	57.600	56.300	56.400	56.400	495,396
2024-01-16	57.200	57.200	56.500	56.700	56.700	503,146
2024-01-15	56.000	58.100	55.900	57.400	57.400	824,887
2024-01-12	56.000	56.600	55.600	55.900	55.900	491,487
2024-01-11	55.900	56.800	55.600	55.900	55.900	1,130,224
2024-01-10	56.200	56.400	55.900	56.000	56.000	462,612
2024-01-09	57.100	57.100	56.100	56.200	56.200	610,710
2024-01-08	57.300	58.200	56.500	56.600	56.600	1,163,738
2024-01-05	58.900	59.000	57.800	57.900	57.900	995,471
2024-01-04	59.800	60.700	58.500	58.600	58.600	1,436,154
2024-01-03	60.600	60.600	59.600	59.800	59.800	879,714
2024-01-02	61.900	62.100	60.800	61.100	61.100	474,977
2023-12-29	61.600	62.100	61.200	61.900	61.900	951,669
2023-12-28	62.500	62.600	61.200	61.400	61.400	702,506
2023-12-27	60.000	62.200	59.900	62.200	62.200	3,148,662
2023-12-26	59.600	60.200	59.500	59.600	59.600	507,625
2023-12-25	60.400	60.600	59.500	59.500	59.500	443,408
2023-12-22	60.300	62.200	59.900	59.900	59.900	1,864,047
2023-12-21	59.300	59.900	58.700	59.500	59.500	452,030
2023-12-20	60.100	60.400	59.700	59.700	59.700	313,462
2023-12-19	61.000	61.000	59.200	60.100	60.100	672,626
2023-12-18	62.600	62.600	61.000	61.000	61.000	826,021
2023-12-15	62.500	62.700	61.900	62.300	62.300	925,538
2023-12-14	62.300	62.800	61.700	61.900	61.900	1,100,452
2023-12-13	62.000	62.100	61.700	62.000	62.000	588,179
2023-12-12	62.000	62.300	61.400	61.800	61.800	582,835
2023-12-11	62.100	62.200	61.200	61.800	61.800	623,226
2023-12-08	61.300	62.300	61.100	61.400	61.400	1,366,244
2023-12-07	62.700	62.700	60.600	60.800	60.800	1,296,732
2023-12-06	61.600	62.100	61.200	61.900	61.900	1,176,271
2023-12-05	61.000	61.000	60.100	61.000	61.000	357,317
2023-12-04	61.100	61.400	60.700	60.700	60.700	972,219
2023-12-01	60.500	60.700	60.000	60.300	60.300	615,278
2023-11-30	59.700	60.800	59.700	60.200	60.200	1,071,744
2023-11-29	59.000	59.900	59.000	59.400	59.400	489,817
2023-11-28	57.700	58.800	57.700	58.600	58.600	270,969
2023-11-27	59.300	59.400	57.600	57.700	57.700	596,139
2023-11-24	59.600	59.700	59.200	59.200	59.200	201,153
2023-11-23	59.800	60.900	59.300	59.400	59.400	933,657
2023-11-22	59.500	59.800	59.200	59.700	59.700	220,479
2023-11-21	60.300	60.300	59.300	59.300	59.300	389,151
2023-11-20	59.000	60.000	59.000	59.800	59.800	734,518
2023-11-17	59.000	59.100	58.500	58.600	58.600	242,430
2023-11-16	59.400	59.500	58.500	58.800	58.800	338,338
2023-11-15	60.300	60.300	59.300	59.300	59.300	496,334
2023-11-14	59.600	59.700	59.100	59.300	59.300	367,524
2023-11-13	59.400	59.700	58.800	59.100	59.100	506,603
2023-11-10	58.500	59.700	58.300	58.500	58.500	329,663
2023-11-09	59.800	59.900	58.800	58.800	58.800	450,318
2023-11-08	59.800	60.100	59.300	59.700	59.700	558,944
2023-11-07	59.900	60.500	58.900	59.500	59.500	1,383,316
2023-11-06	58.700	59.700	58.100	58.800	58.800	785,194

← NewerPage 12 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.