Apacer Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 219.50 | 225.00 | 215.00 | 225.00 | 225.00 | 936,118 |
| 2026-04-27 | 196.00 | 215.00 | 192.50 | 211.00 | 211.00 | 1,482,600 |
| 2026-04-24 | 213.50 | 213.50 | 200.00 | 200.00 | 200.00 | 1,763,935 |
| 2026-04-23 | 254.50 | 256.00 | 214.50 | 222.00 | 222.00 | 24,570,274 |
| 2026-04-22 | 228.00 | 238.00 | 225.00 | 238.00 | 238.00 | 11,031,761 |
| 2026-04-21 | 216.50 | 216.50 | 209.00 | 216.50 | 216.50 | 12,672,772 |
| 2026-04-20 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2,625,428 |
| 2026-04-17 | 179.00 | 179.50 | 177.50 | 179.50 | 179.50 | 6,230,456 |
| 2026-04-16 | 160.00 | 165.00 | 157.50 | 163.50 | 163.50 | 4,787,325 |
| 2026-04-15 | 164.50 | 165.00 | 157.00 | 159.50 | 159.50 | 6,405,932 |
| 2026-04-14 | 159.50 | 166.00 | 157.50 | 159.50 | 159.50 | 9,250,508 |
| 2026-04-13 | 162.00 | 164.00 | 154.00 | 156.00 | 156.00 | 8,412,554 |
| 2026-04-10 | 165.00 | 169.50 | 159.00 | 164.50 | 164.50 | 9,984,235 |
| 2026-04-09 | 155.50 | 160.00 | 150.50 | 154.50 | 154.50 | 7,896,931 |
| 2026-04-08 | 147.50 | 155.50 | 146.00 | 155.50 | 155.50 | 7,906,020 |
| 2026-04-07 | 157.00 | 160.00 | 138.00 | 141.50 | 141.50 | 12,914,714 |
| 2026-04-02 | 146.50 | 147.50 | 142.00 | 145.50 | 145.50 | 1,065,106 |
| 2026-04-01 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 937,028 |
| 2026-03-31 | 137.00 | 138.00 | 130.00 | 130.00 | 130.00 | 854,664 |
| 2026-03-30 | 137.50 | 148.00 | 137.50 | 144.00 | 144.00 | 863,281 |
| 2026-03-27 | 133.50 | 144.50 | 131.50 | 144.50 | 144.50 | 2,001,026 |
| 2026-03-26 | 155.00 | 158.50 | 146.00 | 146.00 | 146.00 | 1,183,888 |
| 2026-03-25 | 161.00 | 161.50 | 155.50 | 160.00 | 160.00 | 1,095,655 |
| 2026-03-24 | 170.00 | 170.00 | 153.00 | 153.50 | 153.50 | 1,751,405 |
| 2026-03-23 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 598,213 |
| 2026-03-20 | 210.00 | 210.00 | 188.00 | 188.00 | 188.00 | 2,181,985 |
| 2026-03-19 | 198.00 | 216.00 | 197.50 | 208.50 | 208.50 | 4,595,370 |
| 2026-03-18 | 194.00 | 204.50 | 192.00 | 204.50 | 204.50 | 4,206,791 |
| 2026-03-17 | 186.00 | 206.50 | 186.00 | 186.00 | 186.00 | 6,799,679 |
| 2026-03-16 | 189.00 | 190.50 | 185.00 | 190.50 | 190.50 | 14,358,395 |
| 2026-03-13 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 2,444,168 |
| 2026-03-12 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 19,277,315 |
| 2026-03-11 | 137.50 | 144.00 | 133.50 | 144.00 | 144.00 | 18,572,542 |
| 2026-03-10 | 126.00 | 133.50 | 124.50 | 131.00 | 131.00 | 19,574,236 |
| 2026-03-09 | 112.00 | 123.00 | 111.50 | 122.00 | 122.00 | 8,222,783 |
| 2026-03-06 | 117.00 | 124.00 | 114.50 | 121.00 | 121.00 | 9,764,722 |
| 2026-03-05 | 113.00 | 117.00 | 112.50 | 116.00 | 116.00 | 5,104,359 |
| 2026-03-04 | 109.00 | 111.50 | 105.00 | 107.00 | 107.00 | 3,418,086 |
| 2026-03-03 | 120.00 | 121.00 | 111.50 | 113.00 | 113.00 | 4,869,715 |
| 2026-03-02 | 115.50 | 122.50 | 114.50 | 119.50 | 119.50 | 4,400,830 |
| 2026-02-26 | 122.00 | 124.00 | 118.00 | 121.50 | 121.50 | 6,840,086 |
| 2026-02-25 | 122.50 | 122.50 | 117.00 | 119.50 | 119.50 | 5,523,500 |
| 2026-02-24 | 119.00 | 123.00 | 117.00 | 122.50 | 122.50 | 5,978,296 |
| 2026-02-23 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 8,349,864 |
| 2026-02-11 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 5,952,923 |
| 2026-02-10 | 123.50 | 125.00 | 116.50 | 117.00 | 117.00 | 13,435,157 |
| 2026-02-09 | 122.50 | 123.50 | 121.00 | 123.50 | 123.50 | 9,491,036 |
| 2026-02-06 | 110.00 | 112.50 | 108.50 | 112.50 | 112.50 | 11,535,312 |
| 2026-02-05 | 103.00 | 106.00 | 101.00 | 102.50 | 102.50 | 3,158,268 |
| 2026-02-04 | 104.00 | 108.00 | 104.00 | 106.50 | 106.50 | 4,001,235 |
| 2026-02-03 | 116.00 | 116.50 | 104.50 | 106.00 | 106.00 | 8,390,187 |
| 2026-02-02 | 119.00 | 119.50 | 111.50 | 112.00 | 112.00 | 7,402,762 |
| 2026-01-30 | 120.00 | 127.50 | 118.00 | 123.50 | 123.50 | 15,811,737 |
| 2026-01-29 | 123.00 | 126.00 | 117.50 | 119.50 | 119.50 | 11,756,958 |
| 2026-01-28 | 119.50 | 125.00 | 118.00 | 121.00 | 121.00 | 12,813,840 |
| 2026-01-27 | 117.00 | 118.50 | 113.00 | 117.50 | 117.50 | 6,628,888 |
| 2026-01-26 | 114.50 | 119.00 | 113.00 | 116.50 | 116.50 | 7,847,303 |
| 2026-01-23 | 118.50 | 120.00 | 111.50 | 112.00 | 112.00 | 11,904,556 |
| 2026-01-22 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | 8,343,859 |
| 2026-01-21 | 128.00 | 131.00 | 118.00 | 118.50 | 118.50 | 10,425,396 |
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.