Apacer Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 199.00 | 210.50 | 193.00 | 210.00 | 210.00 | 4,943,917 |
| 2026-07-22 | 200.00 | 202.50 | 196.00 | 196.50 | 196.50 | 3,557,838 |
| 2026-07-21 | 188.50 | 194.50 | 186.50 | 191.50 | 191.50 | 2,535,203 |
| 2026-07-20 | 191.00 | 192.50 | 175.50 | 184.00 | 184.00 | 3,777,491 |
| 2026-07-17 | 185.50 | 205.50 | 184.00 | 190.00 | 190.00 | 10,671,335 |
| 2026-07-16 | 178.50 | 189.50 | 177.50 | 187.50 | 187.50 | 2,093,277 |
| 2026-07-15 | 176.00 | 182.50 | 176.00 | 181.50 | 181.50 | 1,396,666 |
| 2026-07-14 | 182.00 | 183.00 | 166.00 | 173.50 | 173.50 | 2,425,319 |
| 2026-07-13 | 183.00 | 185.50 | 181.00 | 183.00 | 183.00 | 1,900,180 |
| 2026-07-10 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2026-07-09 | 183.00 | 186.00 | 179.00 | 181.00 | 181.00 | 1,636,257 |
| 2026-07-08 | 186.50 | 187.50 | 178.00 | 181.00 | 181.00 | 2,010,150 |
| 2026-07-07 | 196.00 | 196.00 | 182.50 | 185.50 | 185.50 | 2,589,326 |
| 2026-07-06 | 196.00 | 200.00 | 191.00 | 196.00 | 196.00 | 1,752,283 |
| 2026-07-03 | 192.00 | 197.00 | 188.50 | 193.00 | 193.00 | 2,207,293 |
| 2026-07-02 | 174.50 | 192.50 | 174.00 | 192.50 | 192.50 | 2,260,188 |
| 2026-07-01 | 193.00 | 193.00 | 180.00 | 180.00 | 180.00 | 2,796,019 |
| 2026-06-30 | 196.00 | 197.50 | 191.00 | 194.50 | 190.05 | 1,774,655 |
| 2026-06-29 | 200.50 | 200.50 | 192.50 | 193.50 | 189.07 | 1,924,168 |
| 2026-06-26 | 204.50 | 211.00 | 197.50 | 198.00 | 193.47 | 2,704,233 |
| 2026-06-25 | 206.50 | 210.00 | 204.00 | 204.50 | 199.82 | 2,488,610 |
| 2026-06-24 | 200.50 | 206.50 | 199.50 | 203.50 | 203.50 | 1,671,465 |
| 2026-06-23 | 217.00 | 217.00 | 203.00 | 205.50 | 205.50 | 2,704,178 |
| 2026-06-22 | 214.50 | 221.50 | 214.50 | 215.50 | 215.50 | 3,344,785 |
| 2026-06-18 | 210.50 | 213.50 | 209.00 | 211.00 | 211.00 | 2,131,941 |
| 2026-06-17 | 205.00 | 208.50 | 202.00 | 208.50 | 208.50 | 1,301,933 |
| 2026-06-16 | 213.00 | 215.50 | 204.50 | 206.00 | 206.00 | 2,640,021 |
| 2026-06-15 | 206.00 | 210.50 | 205.50 | 208.50 | 208.50 | 2,297,251 |
| 2026-06-12 | 206.50 | 206.50 | 200.50 | 202.50 | 202.50 | 4,041,362 |
| 2026-06-11 | 195.50 | 205.00 | 189.50 | 197.00 | 197.00 | 4,641,970 |
| 2026-06-10 | 214.50 | 216.00 | 201.00 | 202.00 | 202.00 | 2,526,378 |
| 2026-06-09 | 215.00 | 220.00 | 209.00 | 217.00 | 217.00 | 2,411,098 |
| 2026-06-08 | 200.00 | 210.50 | 200.00 | 210.00 | 210.00 | 3,066,411 |
| 2026-06-05 | 235.00 | 235.00 | 220.50 | 222.00 | 222.00 | 7,230,250 |
| 2026-06-04 | 245.00 | 257.50 | 244.50 | 245.00 | 245.00 | 4,984,783 |
| 2026-06-03 | 260.00 | 261.00 | 247.00 | 250.00 | 250.00 | 5,631,484 |
| 2026-06-02 | 251.00 | 264.50 | 248.00 | 257.50 | 257.50 | 11,619,957 |
| 2026-06-01 | 248.50 | 256.00 | 245.50 | 248.50 | 248.50 | 6,483,114 |
| 2026-05-29 | 242.00 | 247.50 | 239.50 | 245.50 | 245.50 | 5,871,953 |
| 2026-05-28 | 234.50 | 243.00 | 231.50 | 237.00 | 237.00 | 7,379,774 |
| 2026-05-27 | 245.00 | 249.00 | 228.00 | 232.50 | 232.50 | 5,562,489 |
| 2026-05-26 | 230.50 | 235.00 | 226.50 | 230.00 | 230.00 | 3,058,221 |
| 2026-05-25 | 227.00 | 231.50 | 217.50 | 229.00 | 229.00 | 3,792,468 |
| 2026-05-22 | 223.00 | 230.50 | 220.50 | 224.50 | 224.50 | 3,351,425 |
| 2026-05-21 | 223.00 | 224.00 | 216.50 | 220.00 | 220.00 | 2,926,854 |
| 2026-05-20 | 221.50 | 222.00 | 211.50 | 215.00 | 215.00 | 3,096,539 |
| 2026-05-19 | 236.50 | 236.50 | 218.00 | 221.50 | 221.50 | 4,502,854 |
| 2026-05-18 | 236.50 | 239.50 | 228.00 | 236.00 | 236.00 | 3,323,683 |
| 2026-05-15 | 254.50 | 257.00 | 241.00 | 242.00 | 242.00 | 4,852,342 |
| 2026-05-14 | 254.00 | 264.00 | 251.00 | 252.00 | 252.00 | 6,896,828 |
| 2026-05-13 | 241.50 | 248.50 | 238.00 | 248.00 | 248.00 | 3,876,042 |
| 2026-05-12 | 265.00 | 271.00 | 241.00 | 249.00 | 249.00 | 10,462,617 |
| 2026-05-11 | 264.00 | 266.00 | 247.00 | 256.00 | 256.00 | 11,237,989 |
| 2026-05-08 | 255.00 | 260.50 | 242.00 | 260.50 | 260.50 | 1,803,887 |
| 2026-05-07 | 248.50 | 249.00 | 246.50 | 248.00 | 248.00 | 1,224,701 |
| 2026-05-06 | 245.00 | 245.00 | 236.50 | 243.00 | 243.00 | 1,505,369 |
| 2026-05-05 | 223.00 | 232.00 | 223.00 | 232.00 | 232.00 | 848,072 |
| 2026-05-04 | 229.00 | 229.00 | 222.50 | 223.00 | 223.00 | 893,811 |
| 2026-04-30 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 875,806 |
| 2026-04-29 | 214.00 | 229.50 | 214.00 | 218.00 | 218.00 | 869,179 |
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.