Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	44.500	44.600	44.200	44.500	42.097	286,944
2023-02-08	44.150	45.500	44.150	44.500	42.097	987,021
2023-02-07	44.100	44.250	43.750	44.050	41.671	256,941
2023-02-06	44.500	44.600	44.250	44.300	41.907	117,911
2023-02-03	44.600	44.600	44.100	44.550	42.144	242,450
2023-02-02	44.450	44.750	44.100	44.650	42.239	638,227
2023-02-01	43.400	44.350	43.400	44.250	41.860	689,106
2023-01-31	42.650	43.600	42.650	43.400	41.056	539,191
2023-01-30	42.100	42.800	42.100	42.650	40.347	296,359
2023-01-17	42.150	42.150	42.000	42.050	39.779	68,847
2023-01-16	42.300	42.450	41.850	42.000	39.732	108,662
2023-01-13	42.600	42.600	41.950	42.100	39.826	200,130
2023-01-12	42.800	42.800	42.350	42.400	40.110	90,865
2023-01-11	42.750	42.800	42.350	42.800	40.488	193,058
2023-01-10	42.000	43.050	41.850	42.750	40.441	452,648
2023-01-09	41.450	42.600	41.450	42.200	39.921	369,752
2023-01-06	41.900	42.350	41.450	42.300	40.015	265,908
2023-01-05	41.700	41.900	41.500	41.700	39.448	170,688
2023-01-04	41.300	41.500	40.950	41.000	38.786	124,073
2023-01-03	41.500	41.600	41.250	41.300	39.069	91,722
2022-12-30	41.700	41.700	41.250	41.400	39.164	52,160
2022-12-29	41.450	41.450	41.000	41.400	39.164	70,675
2022-12-28	41.500	41.900	41.300	41.500	39.259	185,620
2022-12-27	41.300	41.550	41.150	41.550	39.306	90,263
2022-12-26	41.150	41.200	41.000	41.100	38.880	73,135
2022-12-23	41.000	41.100	40.700	41.100	38.880	92,036
2022-12-22	41.200	41.400	41.000	41.100	38.880	146,770
2022-12-21	41.200	41.350	40.900	40.900	38.691	75,316
2022-12-20	41.700	41.700	40.650	41.000	38.786	157,202
2022-12-19	41.250	41.650	41.100	41.300	39.069	83,159
2022-12-16	41.600	41.850	41.500	41.550	39.306	66,306
2022-12-15	42.050	42.050	41.900	41.950	39.684	111,304
2022-12-14	41.500	41.850	41.500	41.850	39.590	117,815
2022-12-13	41.300	41.600	41.100	41.500	39.259	74,065
2022-12-12	41.150	41.300	40.900	41.300	39.069	82,718
2022-12-09	41.900	41.900	41.300	41.350	39.117	80,897
2022-12-08	41.250	41.500	41.100	41.450	39.211	151,650
2022-12-07	42.000	42.100	41.250	41.350	39.117	307,588
2022-12-06	42.550	42.600	42.200	42.300	40.015	169,816
2022-12-05	42.800	42.950	42.700	42.800	40.488	169,202
2022-12-02	42.100	42.850	42.100	42.800	40.488	279,193
2022-12-01	42.500	42.750	42.400	42.450	40.157	313,189
2022-11-30	41.800	42.300	41.800	42.250	39.968	127,129
2022-11-29	41.850	42.200	41.750	41.950	39.684	93,133
2022-11-28	41.500	41.950	41.500	41.850	39.590	69,174
2022-11-25	42.300	42.300	41.700	41.700	39.448	121,861
2022-11-24	41.850	42.200	41.650	42.100	39.826	284,969
2022-11-23	42.150	42.300	41.800	41.850	39.590	146,942
2022-11-22	41.850	42.100	41.700	42.100	39.826	143,468
2022-11-21	42.150	42.300	41.800	42.000	39.732	160,660
2022-11-18	42.700	42.700	42.050	42.050	39.779	256,880
2022-11-17	41.900	42.400	41.900	42.250	39.968	150,772
2022-11-16	42.400	42.800	41.900	42.200	39.921	539,837
2022-11-15	41.700	42.350	41.500	42.250	39.968	474,212
2022-11-14	41.400	41.700	41.100	41.700	39.448	285,206
2022-11-11	42.100	42.100	41.250	41.400	39.164	215,686
2022-11-10	41.100	41.600	40.800	41.200	38.975	216,223
2022-11-09	41.250	41.400	41.050	41.150	38.928	257,715
2022-11-08	41.800	41.800	41.050	41.050	38.833	204,779
2022-11-07	41.450	41.650	41.150	41.550	39.306	334,739

← NewerPage 16 of 21 · 1,222 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.