Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	53.200	53.600	51.900	51.900	51.900	994,606
2023-08-07	53.000	53.800	52.200	53.800	53.800	434,808
2023-08-04	52.900	53.300	51.700	52.800	52.800	529,395
2023-08-02	54.700	54.900	52.800	52.800	52.800	1,463,873
2023-08-01	55.200	55.800	54.400	54.500	54.500	609,208
2023-07-31	57.300	57.600	54.700	55.000	55.000	1,551,076
2023-07-28	57.600	58.300	56.300	56.900	56.900	2,427,992
2023-07-27	54.700	56.800	54.700	56.800	56.800	1,851,140
2023-07-26	54.600	55.000	53.900	54.300	54.300	641,667
2023-07-25	55.000	55.300	54.200	54.600	54.600	591,054
2023-07-24	54.300	55.600	52.900	55.100	55.100	1,213,248
2023-07-21	54.500	54.500	53.200	54.400	54.400	620,517
2023-07-20	54.700	55.700	54.300	55.100	55.100	765,586
2023-07-19	55.200	55.700	54.100	54.100	54.100	815,647
2023-07-18	55.900	55.900	54.200	54.800	54.800	1,080,754
2023-07-17	53.900	56.500	53.500	56.100	56.100	1,300,551
2023-07-14	54.600	54.800	53.600	54.100	54.100	618,593
2023-07-13	53.500	55.400	52.900	54.300	54.300	1,550,042
2023-07-12	54.300	54.300	53.100	53.100	53.100	1,416,742
2023-07-11	54.800	55.000	54.000	54.000	54.000	913,307
2023-07-10	55.400	55.400	54.100	54.200	54.200	1,250,076
2023-07-07	57.800	57.800	55.400	55.600	55.600	2,888,357
2023-07-06	59.800	60.000	58.100	58.700	58.700	1,858,110
2023-07-05	61.800	63.500	60.200	60.600	60.600	2,690,229
2023-07-04	61.200	62.400	60.700	62.400	62.400	3,049,653
2023-07-03	61.600	61.600	59.600	60.400	60.400	1,780,156
2023-06-30	59.700	61.100	59.200	60.900	60.900	2,252,726
2023-06-29	58.400	60.400	58.300	59.200	59.200	2,752,692
2023-06-28	60.200	61.600	59.900	61.100	57.800	2,647,207
2023-06-27	60.700	60.800	59.400	59.600	56.381	1,603,062
2023-06-26	61.700	62.600	60.700	60.700	57.422	1,787,581
2023-06-21	60.800	62.100	60.300	61.700	58.368	1,267,337
2023-06-20	62.400	62.800	61.000	61.200	57.895	1,583,850
2023-06-19	63.000	63.300	62.100	62.400	59.030	2,370,395
2023-06-16	62.000	63.000	61.000	62.200	58.841	3,183,233
2023-06-15	62.400	62.400	61.000	61.700	58.368	1,304,178
2023-06-14	61.900	62.400	61.500	61.800	58.462	2,113,857
2023-06-13	61.300	61.900	60.100	61.400	58.084	2,604,478
2023-06-12	61.300	62.000	60.500	61.000	57.705	1,674,709
2023-06-09	61.000	61.300	60.000	60.800	57.516	1,488,009
2023-06-08	61.200	61.300	60.200	60.700	57.422	1,558,225
2023-06-07	61.500	62.200	60.700	61.200	57.895	2,107,837
2023-06-06	61.300	61.700	60.100	61.300	57.989	2,600,471
2023-06-05	63.200	63.200	61.800	62.100	58.746	2,848,945
2023-06-02	63.500	64.400	61.100	62.700	59.314	9,247,043
2023-06-01	61.200	62.800	59.300	61.700	58.368	18,608,698
2023-05-31	55.000	58.300	55.000	58.300	55.151	3,907,230
2023-05-30	53.200	53.400	52.000	53.000	50.138	633,267
2023-05-29	53.300	53.900	53.000	53.000	50.138	962,776
2023-05-26	52.300	53.100	51.900	52.200	49.381	1,206,690
2023-05-25	52.500	52.500	51.500	52.000	49.192	521,582
2023-05-24	51.500	52.100	51.400	52.100	49.286	703,753
2023-05-23	51.200	51.400	50.900	51.300	48.529	448,356
2023-05-22	51.800	51.800	50.800	51.100	48.340	591,765
2023-05-19	51.500	51.900	50.900	51.600	48.813	1,619,525
2023-05-18	51.000	51.500	50.500	50.700	47.962	2,034,341
2023-05-17	48.650	49.400	48.450	49.300	46.637	623,069
2023-05-16	48.500	48.850	48.500	48.650	46.022	456,372
2023-05-15	48.000	48.100	47.550	47.800	45.218	227,456
2023-05-12	47.500	48.500	47.300	48.100	45.502	453,169

← NewerPage 14 of 21 · 1,221 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.