Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	47.500	48.500	47.300	48.100	45.502	453,169
2023-05-11	48.600	48.600	47.600	47.700	45.124	1,216,474
2023-05-10	48.600	48.950	48.400	48.750	46.117	411,012
2023-05-09	48.850	49.050	48.250	48.600	45.975	657,023
2023-05-08	50.000	50.000	48.200	49.000	46.354	1,020,263
2023-05-05	50.400	50.700	50.100	50.200	47.489	531,695
2023-05-04	51.500	51.500	50.500	50.600	47.867	604,432
2023-05-03	50.800	51.900	50.000	51.500	48.719	1,086,589
2023-05-02	51.500	51.600	50.500	50.600	47.867	569,035
2023-04-28	51.800	52.000	51.500	51.500	48.719	595,054
2023-04-27	51.500	51.800	50.700	51.300	48.529	421,692
2023-04-26	50.700	51.200	49.800	51.100	48.340	668,450
2023-04-25	51.900	51.900	50.100	50.700	47.962	1,099,425
2023-04-24	51.500	52.400	51.500	51.800	49.002	618,181
2023-04-21	53.000	53.700	51.300	51.400	48.624	1,214,747
2023-04-20	55.500	55.500	52.900	53.000	50.138	1,450,224
2023-04-19	55.600	55.900	55.200	55.500	52.503	1,586,213
2023-04-18	55.200	55.700	54.500	54.700	51.746	1,043,152
2023-04-17	54.000	55.100	53.800	55.000	52.030	1,847,319
2023-04-14	54.200	54.300	53.200	54.000	51.084	929,940
2023-04-13	54.300	54.500	53.500	53.900	50.989	1,110,004
2023-04-12	54.400	54.500	53.200	54.300	51.367	2,550,831
2023-04-11	53.400	54.500	53.300	53.400	50.516	4,123,517
2023-04-10	52.200	53.000	52.000	52.500	49.665	845,945
2023-04-07	52.600	53.500	52.400	52.600	49.759	2,204,916
2023-04-06	51.600	52.500	50.100	52.300	49.475	2,622,304
2023-03-31	52.000	53.800	51.500	51.600	48.813	4,248,340
2023-03-30	50.400	51.600	50.400	51.400	48.624	1,790,360
2023-03-29	50.900	50.900	49.800	49.900	47.205	413,408
2023-03-28	51.100	51.200	50.100	50.700	47.962	530,592
2023-03-27	51.500	51.500	50.800	51.100	48.340	458,207
2023-03-24	50.600	51.500	50.300	51.100	48.340	1,263,855
2023-03-23	50.300	50.800	49.900	50.500	47.773	558,923
2023-03-22	50.500	50.500	49.600	50.300	47.583	581,274
2023-03-21	49.800	51.000	49.800	50.000	47.300	831,318
2023-03-20	49.350	49.550	49.250	49.500	46.827	378,980
2023-03-17	48.800	49.300	48.800	49.250	46.590	540,709
2023-03-16	48.850	48.850	48.150	48.500	45.881	546,717
2023-03-15	49.200	49.650	48.900	49.100	46.448	511,040
2023-03-14	48.850	49.000	48.500	48.900	46.259	398,766
2023-03-13	48.750	49.150	47.950	49.000	46.354	544,309
2023-03-10	49.500	49.500	48.650	48.750	46.117	661,036
2023-03-09	49.850	49.850	49.500	49.700	47.016	395,453
2023-03-08	49.450	49.750	49.050	49.650	46.968	650,855
2023-03-07	48.750	49.800	48.500	49.550	46.874	1,311,531
2023-03-06	49.000	49.050	48.700	48.800	46.164	429,486
2023-03-03	49.000	49.000	48.250	48.950	46.306	698,268
2023-03-02	48.000	48.950	47.800	48.700	46.070	1,027,231
2023-03-01	47.600	48.300	47.600	47.950	45.360	762,178
2023-02-24	47.450	48.200	47.100	47.600	45.029	1,133,226
2023-02-23	46.800	47.550	46.700	47.200	44.651	1,257,776
2023-02-22	45.950	46.750	45.950	46.400	43.894	1,882,063
2023-02-21	45.800	45.800	45.150	45.350	42.901	264,187
2023-02-20	46.200	46.250	45.800	45.800	43.326	302,565
2023-02-17	45.900	46.300	45.600	46.250	43.752	506,637
2023-02-16	45.500	45.950	45.350	45.900	43.421	598,702
2023-02-15	45.250	45.750	44.950	45.250	42.806	465,922
2023-02-14	44.900	45.350	44.800	45.200	42.759	437,263
2023-02-13	44.950	45.100	44.650	44.900	42.475	225,285
2023-02-10	44.500	45.300	44.500	44.950	42.522	741,218

← NewerPage 15 of 21 · 1,217 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.