Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	106.50	109.50	106.00	109.50	109.50	1,498,229
2025-10-22	106.00	108.50	106.00	108.00	108.00	1,677,806
2025-10-21	109.50	109.50	103.50	109.50	109.50	3,426,390
2025-10-20	112.00	112.50	107.00	108.00	108.00	6,056,770
2025-10-17	111.50	117.50	111.00	113.50	113.50	45,406,418
2025-10-16	105.50	112.50	103.50	112.50	112.50	53,915,711
2025-10-15	94.700	102.50	91.900	102.50	102.50	27,567,584
2025-10-14	95.300	100.50	92.500	93.600	93.600	48,923,783
2025-10-13	81.100	93.500	81.000	92.500	92.500	54,057,271
2025-10-09	77.700	85.000	76.200	85.000	85.000	14,918,244
2025-10-08	75.100	77.900	74.300	77.300	77.300	14,573,485
2025-10-07	73.000	75.700	72.600	75.400	75.400	8,005,385
2025-10-03	71.600	73.000	71.400	72.500	72.500	3,346,807
2025-10-02	73.700	76.400	72.000	72.000	72.000	12,954,760
2025-10-01	72.500	72.800	70.600	71.000	71.000	5,138,410
2025-09-30	68.800	72.800	68.700	72.500	72.500	10,013,912
2025-09-29	67.000	67.000	67.000	67.000	67.000	0
2025-09-26	67.700	67.900	66.300	67.000	67.000	1,806,525
2025-09-25	68.400	69.300	67.800	68.000	68.000	1,717,515
2025-09-24	68.400	68.600	66.200	68.200	68.200	2,975,450
2025-09-23	70.200	70.500	67.600	68.300	68.300	4,318,551
2025-09-22	69.000	72.000	68.500	70.200	70.200	8,616,740
2025-09-19	69.600	69.800	67.100	68.700	68.700	5,189,252
2025-09-18	69.000	71.000	68.800	69.100	69.100	11,952,537
2025-09-17	68.800	69.900	66.100	68.300	68.300	7,933,045
2025-09-16	68.300	68.300	65.300	66.900	66.900	6,781,711
2025-09-15	68.000	70.000	66.300	68.900	68.900	10,678,646
2025-09-12	65.500	67.800	64.500	65.100	65.100	4,640,780
2025-09-11	64.100	66.500	63.600	64.100	64.100	2,099,132
2025-09-10	64.200	65.900	63.600	64.400	64.400	2,029,308
2025-09-09	65.600	65.600	63.300	64.100	64.100	1,803,092
2025-09-08	67.300	69.800	64.300	65.100	65.100	5,618,496
2025-09-05	64.600	66.000	64.400	65.400	65.400	4,457,351
2025-09-04	63.900	64.700	62.200	62.300	62.300	1,124,100
2025-09-03	62.100	65.200	62.100	63.300	63.300	1,465,300
2025-09-02	62.800	63.100	61.000	61.600	61.600	855,100
2025-09-01	63.500	63.700	62.000	62.000	62.000	884,773
2025-08-29	64.100	65.600	63.800	63.800	63.800	1,361,456
2025-08-28	64.600	64.800	63.800	64.000	64.000	783,010
2025-08-27	64.400	64.900	64.000	64.600	64.600	1,311,608
2025-08-26	63.000	64.100	62.400	64.000	64.000	982,892
2025-08-25	64.000	64.500	63.100	63.200	63.200	1,558,050
2025-08-22	62.200	63.900	61.700	63.100	63.100	1,675,464
2025-08-21	60.600	62.400	60.600	62.000	62.000	985,041
2025-08-20	62.200	62.300	60.100	60.600	60.600	1,769,354
2025-08-19	61.800	62.100	60.900	61.600	61.600	805,666
2025-08-18	62.200	62.300	61.300	61.600	61.600	925,410
2025-08-15	62.600	62.600	60.500	62.100	62.100	1,560,016
2025-08-14	63.700	63.700	62.100	62.800	62.800	1,430,498
2025-08-13	66.300	66.300	63.000	63.100	63.100	3,715,008
2025-08-12	61.400	64.800	60.900	64.200	64.200	5,680,501
2025-08-11	60.500	60.700	59.200	60.500	60.500	1,707,500
2025-08-08	59.900	61.600	59.400	59.700	59.700	4,160,545
2025-08-07	58.300	59.800	57.400	58.600	58.600	3,222,970
2025-08-06	56.700	56.800	55.100	55.100	55.100	857,942
2025-08-05	56.500	57.100	56.000	56.700	56.700	1,117,152
2025-08-04	56.200	56.200	55.100	56.000	56.000	694,692
2025-08-01	56.500	57.900	56.100	56.600	56.600	1,223,633
2025-07-31	58.600	59.100	56.500	57.900	57.900	3,414,577
2025-07-30	56.700	57.500	55.200	57.100	57.100	2,492,400

← NewerPage 5 of 21 · 1,220 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.