Apacer Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 125.50 | 130.00 | 124.00 | 129.50 | 129.50 | 7,744,091 |
| 2026-01-19 | 134.00 | 141.50 | 129.50 | 131.50 | 131.50 | 23,903,442 |
| 2026-01-16 | 123.50 | 130.00 | 122.00 | 129.50 | 129.50 | 13,238,818 |
| 2026-01-15 | 120.50 | 122.50 | 119.00 | 121.00 | 121.00 | 4,938,161 |
| 2026-01-14 | 123.00 | 124.50 | 120.50 | 122.50 | 122.50 | 6,801,032 |
| 2026-01-13 | 131.00 | 131.50 | 123.00 | 124.50 | 124.50 | 17,259,771 |
| 2026-01-12 | 136.00 | 138.50 | 128.50 | 132.00 | 132.00 | 24,692,580 |
| 2026-01-09 | 130.00 | 133.50 | 116.00 | 128.50 | 128.50 | 54,058,626 |
| 2026-01-08 | 119.50 | 128.00 | 114.50 | 127.00 | 127.00 | 38,761,227 |
| 2026-01-07 | 115.50 | 123.00 | 115.00 | 119.50 | 119.50 | 42,396,684 |
| 2026-01-06 | 109.50 | 114.00 | 107.00 | 112.00 | 112.00 | 10,254,252 |
| 2026-01-05 | 117.00 | 118.00 | 109.00 | 109.50 | 109.50 | 10,079,329 |
| 2026-01-02 | 114.00 | 115.00 | 110.00 | 113.00 | 113.00 | 11,938,119 |
| 2025-12-31 | 111.00 | 116.00 | 108.50 | 113.00 | 113.00 | 36,981,730 |
| 2025-12-30 | 99.500 | 108.50 | 99.300 | 108.50 | 108.50 | 16,560,855 |
| 2025-12-29 | 100.00 | 100.50 | 97.500 | 98.900 | 98.900 | 4,768,010 |
| 2025-12-26 | 101.50 | 103.00 | 100.00 | 100.50 | 100.50 | 7,481,059 |
| 2025-12-24 | 96.800 | 101.00 | 95.200 | 100.00 | 100.00 | 10,877,867 |
| 2025-12-23 | 99.200 | 99.300 | 96.100 | 96.600 | 96.600 | 5,363,472 |
| 2025-12-22 | 99.500 | 102.00 | 98.700 | 99.200 | 99.200 | 12,647,312 |
| 2025-12-19 | 97.000 | 99.200 | 94.300 | 97.500 | 97.500 | 18,234,284 |
| 2025-12-18 | 94.500 | 96.600 | 92.500 | 93.700 | 93.700 | 10,700,765 |
| 2025-12-17 | 90.600 | 94.900 | 90.600 | 93.000 | 93.000 | 4,493,513 |
| 2025-12-16 | 92.000 | 93.000 | 89.500 | 90.300 | 90.300 | 2,940,331 |
| 2025-12-15 | 90.800 | 95.800 | 89.200 | 93.100 | 93.100 | 4,949,686 |
| 2025-12-12 | 92.100 | 94.500 | 91.500 | 93.000 | 93.000 | 3,399,388 |
| 2025-12-11 | 93.300 | 95.100 | 91.200 | 91.800 | 91.800 | 4,159,988 |
| 2025-12-10 | 96.700 | 96.900 | 93.000 | 93.100 | 93.100 | 4,248,269 |
| 2025-12-09 | 96.500 | 97.300 | 94.200 | 96.000 | 96.000 | 4,606,666 |
| 2025-12-08 | 96.100 | 98.100 | 95.600 | 96.000 | 96.000 | 5,650,452 |
| 2025-12-05 | 96.700 | 97.400 | 95.200 | 95.900 | 95.900 | 8,013,507 |
| 2025-12-04 | 99.100 | 100.50 | 96.300 | 98.900 | 98.900 | 6,460,500 |
| 2025-12-03 | 101.50 | 103.00 | 98.600 | 98.600 | 98.600 | 7,234,837 |
| 2025-12-02 | 98.000 | 103.00 | 97.700 | 100.00 | 100.00 | 7,833,815 |
| 2025-12-01 | 99.000 | 99.100 | 96.400 | 96.800 | 96.800 | 4,563,765 |
| 2025-11-28 | 97.500 | 102.00 | 96.200 | 100.00 | 100.00 | 10,097,373 |
| 2025-11-27 | 97.100 | 98.200 | 96.100 | 96.800 | 96.800 | 4,265,303 |
| 2025-11-26 | 99.900 | 102.00 | 95.000 | 95.900 | 95.900 | 8,378,329 |
| 2025-11-25 | 100.00 | 102.50 | 97.600 | 100.50 | 100.50 | 12,497,333 |
| 2025-11-24 | 96.400 | 96.500 | 94.000 | 94.400 | 94.400 | 4,513,805 |
| 2025-11-21 | 97.700 | 99.100 | 93.900 | 95.800 | 95.800 | 6,221,244 |
| 2025-11-20 | 106.00 | 107.00 | 99.600 | 102.00 | 102.00 | 9,936,135 |
| 2025-11-19 | 106.00 | 107.00 | 100.50 | 101.00 | 101.00 | 6,999,440 |
| 2025-11-18 | 107.50 | 113.00 | 107.00 | 107.50 | 107.50 | 12,899,768 |
| 2025-11-17 | 118.50 | 122.50 | 108.50 | 109.00 | 109.00 | 23,118,349 |
| 2025-11-14 | 114.00 | 116.50 | 110.50 | 114.00 | 114.00 | 7,901,816 |
| 2025-11-13 | 121.00 | 126.00 | 116.50 | 117.50 | 117.50 | 19,421,315 |
| 2025-11-12 | 124.00 | 128.00 | 121.50 | 122.00 | 122.00 | 33,550,749 |
| 2025-11-11 | 119.00 | 128.00 | 118.50 | 122.50 | 122.50 | 43,850,223 |
| 2025-11-10 | 113.50 | 116.50 | 111.00 | 116.50 | 116.50 | 25,595,160 |
| 2025-11-07 | 96.600 | 106.00 | 96.600 | 106.00 | 106.00 | 19,563,166 |
| 2025-11-06 | 97.500 | 101.50 | 95.500 | 96.500 | 96.500 | 11,047,478 |
| 2025-11-05 | 89.100 | 96.900 | 87.800 | 94.700 | 94.700 | 8,085,510 |
| 2025-11-04 | 104.00 | 105.00 | 95.400 | 95.400 | 95.400 | 11,879,918 |
| 2025-11-03 | 104.50 | 108.00 | 104.50 | 106.00 | 106.00 | 2,360,740 |
| 2025-10-31 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | 1,414,384 |
| 2025-10-30 | 105.00 | 107.50 | 103.50 | 104.50 | 104.50 | 1,629,030 |
| 2025-10-29 | 103.50 | 104.50 | 101.00 | 104.50 | 104.50 | 2,799,857 |
| 2025-10-28 | 113.00 | 113.00 | 103.50 | 103.50 | 103.50 | 4,026,616 |
| 2025-10-27 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 3,707,833 |
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.