Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.900	40.900	40.500	40.850	38.644	171,049
2022-11-03	40.600	40.850	40.400	40.750	38.549	167,840
2022-11-02	40.700	40.950	40.600	40.700	38.502	200,447
2022-11-01	40.350	40.700	40.050	40.600	38.407	383,963
2022-10-31	39.950	40.200	39.450	39.950	37.792	480,531
2022-10-28	39.600	40.100	39.300	39.500	37.367	167,710
2022-10-27	39.400	40.050	39.400	40.050	37.887	122,501
2022-10-26	39.600	39.850	39.200	39.400	37.272	255,558
2022-10-25	40.250	40.250	39.600	39.800	37.650	210,404
2022-10-24	40.000	40.650	40.000	40.100	37.934	283,656
2022-10-21	39.900	40.100	39.500	39.500	37.367	205,737
2022-10-20	40.150	40.300	39.350	39.850	37.698	345,612
2022-10-19	41.000	42.200	40.300	40.500	38.313	1,120,898
2022-10-18	41.450	41.750	40.450	40.500	38.313	388,140
2022-10-17	40.450	40.900	39.700	40.800	38.596	329,147
2022-10-14	39.150	41.450	39.150	40.850	38.644	821,846
2022-10-13	42.750	42.750	38.850	38.900	36.799	1,815,604
2022-10-12	42.050	42.100	41.100	41.950	39.684	1,084,224
2022-10-11	41.550	42.300	40.600	40.800	38.596	1,117,112
2022-10-07	41.050	42.300	40.900	41.800	39.542	1,326,508
2022-10-06	40.000	40.000	39.450	39.700	37.556	119,755
2022-10-05	40.100	40.300	39.700	39.700	37.556	172,943
2022-10-04	39.000	39.650	39.000	39.650	37.509	169,255
2022-10-03	38.900	39.350	38.450	38.850	36.752	70,706
2022-09-30	38.100	38.900	38.050	38.900	36.799	109,459
2022-09-29	38.800	39.000	38.150	38.300	36.231	135,569
2022-09-28	39.600	39.900	38.100	38.100	36.042	233,931
2022-09-27	38.400	39.800	38.300	39.400	37.272	206,256
2022-09-26	40.250	40.250	38.050	38.150	36.090	430,270
2022-09-23	40.500	40.800	40.250	40.250	38.076	125,754
2022-09-22	40.500	40.600	40.000	40.500	38.313	145,651
2022-09-21	40.700	40.800	40.450	40.650	38.455	176,882
2022-09-20	40.450	40.700	40.250	40.700	38.502	87,838
2022-09-19	40.650	40.650	40.200	40.350	38.171	77,325
2022-09-16	40.850	40.900	40.300	40.650	38.455	134,499
2022-09-15	40.600	41.100	40.600	40.750	38.549	269,991
2022-09-14	40.000	40.700	39.500	40.600	38.407	225,266
2022-09-13	40.300	40.300	40.050	40.200	38.029	120,872
2022-09-12	39.850	40.250	39.800	40.150	37.982	154,559
2022-09-08	39.400	39.600	39.200	39.500	37.367	188,752
2022-09-07	39.250	39.350	38.800	39.250	37.130	122,059
2022-09-06	39.450	39.600	38.900	39.000	36.894	133,958
2022-09-05	39.650	39.700	39.250	39.250	37.130	146,789
2022-09-02	40.000	40.200	39.700	39.750	37.603	127,022
2022-09-01	40.600	40.600	39.900	39.950	37.792	198,481
2022-08-31	40.400	40.650	40.100	40.600	38.407	133,289
2022-08-30	40.500	40.500	40.150	40.300	38.123	88,291
2022-08-29	39.700	40.100	39.700	40.050	37.887	121,433
2022-08-26	40.400	40.650	40.400	40.600	38.407	150,488
2022-08-25	39.900	40.350	39.900	40.300	38.123	80,237
2022-08-24	40.200	40.250	39.850	39.900	37.745	113,020
2022-08-23	40.150	40.450	40.050	40.100	37.934	99,060
2022-08-22	40.750	40.900	40.550	40.550	38.360	108,440
2022-08-19	40.400	40.900	39.950	40.750	38.549	352,759
2022-08-18	40.000	40.200	39.700	40.100	37.934	135,075
2022-08-17	40.400	40.400	39.750	40.050	37.887	131,727
2022-08-16	40.800	40.850	40.050	40.150	37.982	216,997
2022-08-15	40.300	41.050	40.150	40.700	38.502	622,001
2022-08-12	40.650	40.650	39.850	40.150	37.982	478,391
2022-08-11	40.950	41.300	40.650	40.650	38.455	282,408

← NewerPage 17 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.