Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	54.300	56.400	54.300	56.400	56.400	1,691,818
2025-07-28	54.300	55.500	54.200	54.200	54.200	842,088
2025-07-25	55.500	56.200	54.000	54.200	54.200	1,522,230
2025-07-24	54.000	54.700	53.800	54.600	54.600	683,431
2025-07-23	52.700	54.100	52.500	54.000	54.000	731,575
2025-07-22	53.500	53.700	52.300	52.700	52.700	469,150
2025-07-21	52.200	53.400	52.000	53.200	53.200	366,628
2025-07-18	53.600	53.600	52.000	52.000	52.000	345,240
2025-07-17	52.300	53.400	52.100	53.100	53.100	698,301
2025-07-16	52.000	52.500	51.900	52.100	52.100	467,023
2025-07-15	51.100	51.500	50.800	51.500	51.500	199,003
2025-07-14	51.800	51.800	50.600	51.300	51.300	293,002
2025-07-11	50.800	51.700	50.200	51.700	51.700	457,120
2025-07-10	51.500	51.700	50.800	51.300	51.300	332,116
2025-07-09	50.500	51.800	49.950	51.300	51.300	706,409
2025-07-08	52.500	53.600	51.800	51.800	49.590	811,165
2025-07-07	53.400	53.900	52.400	52.800	50.547	1,185,017
2025-07-04	53.800	53.800	51.500	51.600	49.409	872,340
2025-07-03	53.200	54.100	53.200	53.800	51.515	401,732
2025-07-02	52.800	53.700	52.200	52.800	52.800	747,060
2025-07-01	52.600	53.400	51.500	53.000	53.000	875,110
2025-06-30	53.900	53.900	52.500	53.000	53.000	367,222
2025-06-27	55.100	55.100	53.600	54.000	54.000	380,211
2025-06-26	54.000	55.000	53.800	54.900	54.900	425,080
2025-06-25	54.700	55.200	53.900	54.000	54.000	403,100
2025-06-24	55.000	56.000	54.400	54.700	54.700	706,489
2025-06-23	54.000	55.000	52.400	54.000	54.000	596,005
2025-06-20	53.800	54.000	52.300	53.700	53.700	474,318
2025-06-19	55.800	56.300	53.800	54.000	54.000	1,078,226
2025-06-18	55.500	57.800	55.300	55.700	55.700	2,895,907
2025-06-17	56.600	57.100	54.700	54.900	54.900	1,202,076
2025-06-16	55.000	56.200	54.600	55.700	55.700	671,062
2025-06-13	56.000	56.500	54.600	55.200	55.200	882,034
2025-06-12	56.000	56.400	55.500	56.200	56.200	681,024
2025-06-11	56.500	57.100	54.800	56.000	56.000	2,561,501
2025-06-10	56.900	57.500	54.300	54.600	54.600	2,874,143
2025-06-09	57.200	59.200	55.300	56.300	56.300	15,767,474
2025-06-06	52.900	55.100	52.300	55.100	55.100	3,366,031
2025-06-05	50.100	50.600	49.900	50.100	50.100	70,008
2025-06-04	49.700	50.200	49.300	50.000	50.000	211,006
2025-06-03	50.700	50.700	49.500	49.500	49.500	125,377
2025-06-02	50.200	50.600	49.600	50.600	50.600	126,004
2025-05-29	51.200	51.200	50.400	50.800	50.800	87,021
2025-05-28	52.000	52.100	50.600	50.600	50.600	175,001
2025-05-27	51.300	51.400	50.500	51.100	51.100	100,002
2025-05-26	50.800	51.400	50.800	51.200	51.200	72,036
2025-05-23	51.000	51.400	50.900	51.100	51.100	113,000
2025-05-22	50.700	51.200	50.600	51.000	51.000	95,030
2025-05-21	51.000	51.300	50.800	51.300	51.300	142,096
2025-05-20	50.800	51.200	50.400	50.800	50.800	105,698
2025-05-19	51.100	51.100	50.300	50.400	50.400	105,004
2025-05-16	51.800	51.800	50.400	50.700	50.700	144,300
2025-05-15	51.000	51.100	50.600	50.800	50.800	149,005
2025-05-14	50.900	51.200	50.500	51.000	51.000	335,756
2025-05-13	50.400	51.100	50.000	50.300	50.300	481,002
2025-05-12	48.800	49.650	48.600	49.400	49.400	260,004
2025-05-09	48.500	48.800	48.100	48.800	48.800	181,031
2025-05-08	46.200	48.500	46.150	48.400	48.400	558,130
2025-05-07	45.200	46.000	45.200	46.000	46.000	110,417
2025-05-06	45.000	45.700	44.800	45.400	45.400	104,361

← NewerPage 6 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.