Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	58.500	58.700	57.600	58.000	58.000	689,835
2023-11-02	56.300	59.100	56.300	58.300	58.300	1,421,216
2023-11-01	55.100	55.600	54.600	55.500	55.500	395,446
2023-10-31	56.300	57.400	54.100	54.900	54.900	689,365
2023-10-30	56.200	56.800	56.000	56.300	56.300	379,729
2023-10-27	56.200	56.800	55.400	55.600	55.600	354,693
2023-10-26	56.500	57.200	56.100	56.100	56.100	504,397
2023-10-25	58.000	58.300	57.600	57.600	57.600	299,072
2023-10-24	57.500	58.100	56.700	58.000	58.000	461,461
2023-10-23	57.900	58.800	56.900	57.200	57.200	535,488
2023-10-20	59.600	59.600	57.500	58.300	58.300	704,544
2023-10-19	58.900	59.800	58.300	59.600	59.600	975,231
2023-10-18	60.300	60.800	58.600	59.100	59.100	1,809,308
2023-10-17	59.700	60.800	59.500	60.300	60.300	1,217,203
2023-10-16	60.300	60.300	58.800	59.300	59.300	663,764
2023-10-13	60.200	60.700	59.600	60.300	60.300	870,124
2023-10-12	60.300	60.900	59.900	60.500	60.500	1,488,449
2023-10-11	60.500	61.000	59.400	59.400	59.400	1,681,461
2023-10-06	60.000	60.400	59.500	59.800	59.800	1,902,358
2023-10-05	61.000	61.600	59.100	59.300	59.300	7,279,122
2023-10-04	58.900	60.700	57.600	60.600	60.600	6,163,783
2023-10-03	56.000	60.500	56.000	60.300	60.300	3,376,270
2023-10-02	55.700	56.100	55.300	55.800	55.800	871,037
2023-09-28	54.700	55.200	54.600	54.700	54.700	377,295
2023-09-27	55.600	55.600	54.500	54.700	54.700	300,133
2023-09-26	57.200	57.400	55.600	55.600	55.600	444,536
2023-09-25	56.600	58.000	56.200	57.600	57.600	681,244
2023-09-22	55.700	56.500	55.700	56.300	56.300	190,660
2023-09-21	56.300	56.700	55.300	56.300	56.300	423,742
2023-09-20	57.500	58.200	56.700	56.700	56.700	577,073
2023-09-19	58.000	58.300	57.100	57.600	57.600	589,273
2023-09-18	57.900	58.900	57.400	57.500	57.500	837,702
2023-09-15	57.400	58.500	56.800	58.000	58.000	1,655,159
2023-09-14	57.000	57.300	56.700	56.900	56.900	754,749
2023-09-13	56.000	56.900	55.600	56.300	56.300	548,278
2023-09-12	55.700	56.400	55.700	55.800	55.800	412,018
2023-09-11	56.100	56.100	55.100	55.200	55.200	504,713
2023-09-08	55.700	56.100	54.800	55.900	55.900	901,996
2023-09-07	54.700	56.000	54.700	55.200	55.200	1,226,105
2023-09-06	55.000	55.100	54.500	54.700	54.700	284,986
2023-09-05	54.800	55.000	54.400	54.700	54.700	268,939
2023-09-04	54.500	54.700	54.100	54.500	54.500	408,437
2023-09-01	54.300	54.900	54.000	54.500	54.500	1,309,497
2023-08-31	52.900	54.200	52.600	53.700	53.700	1,060,402
2023-08-30	51.900	53.100	51.700	52.800	52.800	827,219
2023-08-29	51.100	51.800	51.100	51.700	51.700	133,798
2023-08-28	51.400	51.900	50.700	51.100	51.100	271,443
2023-08-25	51.400	51.500	51.100	51.100	51.100	203,206
2023-08-24	51.500	52.100	51.300	51.600	51.600	426,471
2023-08-23	50.700	51.400	50.700	51.400	51.400	249,985
2023-08-22	51.200	51.200	50.400	50.700	50.700	273,770
2023-08-21	50.600	51.100	50.600	50.900	50.900	158,566
2023-08-18	51.500	51.700	50.400	50.500	50.500	468,771
2023-08-17	50.300	51.600	50.100	51.500	51.500	300,342
2023-08-16	50.600	51.100	49.900	50.500	50.500	507,869
2023-08-15	50.500	51.400	50.500	51.100	51.100	330,270
2023-08-14	51.000	51.000	50.000	50.200	50.200	404,706
2023-08-11	50.800	51.600	50.800	51.000	51.000	301,217
2023-08-10	52.000	52.000	50.600	50.700	50.700	1,007,923
2023-08-09	51.700	52.600	51.700	52.200	52.200	364,990

← NewerPage 13 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.