Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	45.000	45.700	44.800	45.400	45.400	104,361
2025-05-05	46.450	46.700	44.550	45.000	45.000	231,006
2025-05-02	45.900	46.700	45.900	46.450	46.450	131,001
2025-04-30	45.800	46.500	45.600	45.900	45.900	244,936
2025-04-29	45.150	45.600	45.150	45.550	45.550	174,939
2025-04-28	44.600	45.150	44.600	45.050	45.050	100,866
2025-04-25	44.450	45.150	44.450	45.000	45.000	273,543
2025-04-24	44.350	44.400	43.550	44.100	44.100	190,157
2025-04-23	44.000	44.600	44.000	44.200	44.200	352,914
2025-04-22	44.300	45.600	43.450	43.450	43.450	1,373,577
2025-04-21	44.550	45.050	43.300	43.300	43.300	747,592
2025-04-18	43.300	45.650	43.100	44.300	44.300	552,731
2025-04-17	42.600	43.200	41.800	42.500	42.500	101,961
2025-04-16	43.350	43.600	42.600	42.600	42.600	115,094
2025-04-15	42.400	43.500	42.400	43.350	43.350	142,159
2025-04-14	42.600	44.550	41.800	42.050	42.050	343,738
2025-04-11	39.400	42.000	38.050	41.700	41.700	464,071
2025-04-10	38.200	39.400	38.200	39.400	39.400	227,201
2025-04-09	39.200	39.300	35.300	35.850	35.850	1,095,661
2025-04-08	38.900	41.200	38.900	39.200	39.200	860,905
2025-04-07	43.200	43.200	43.200	43.200	43.200	90,128
2025-04-02	47.700	48.100	47.000	48.000	48.000	70,374
2025-04-01	46.650	48.000	46.650	47.700	47.700	102,417
2025-03-31	48.000	48.000	46.100	46.450	46.450	453,798
2025-03-28	49.950	49.950	48.300	48.800	48.800	248,275
2025-03-27	50.100	50.400	49.900	50.000	50.000	51,218
2025-03-26	50.000	50.900	50.000	50.500	50.500	78,677
2025-03-25	50.300	50.600	49.750	50.500	50.500	203,123
2025-03-24	51.500	51.500	50.100	50.100	50.100	191,156
2025-03-21	52.500	52.500	51.200	51.200	51.200	173,287
2025-03-20	52.100	52.600	52.000	52.500	52.500	220,967
2025-03-19	52.100	52.700	52.100	52.500	52.500	280,557
2025-03-18	52.400	52.600	51.900	52.100	52.100	194,104
2025-03-17	53.200	53.200	52.100	52.100	52.100	290,417
2025-03-14	51.100	52.700	51.100	52.600	52.600	381,293
2025-03-13	51.700	52.800	51.200	51.200	51.200	339,225
2025-03-12	50.900	52.700	50.900	51.500	51.500	396,365
2025-03-11	50.500	51.300	49.900	51.300	51.300	247,678
2025-03-10	50.800	52.400	50.800	51.400	51.400	395,000
2025-03-07	50.500	51.200	50.100	50.700	50.700	261,854
2025-03-06	51.700	51.700	50.900	51.000	51.000	155,424
2025-03-05	51.500	51.700	51.000	51.700	51.700	184,885
2025-03-04	51.000	51.600	50.600	51.600	51.600	202,196
2025-03-03	52.200	52.500	51.400	51.800	51.800	414,516
2025-02-27	54.300	54.400	52.300	52.300	52.300	857,930
2025-02-26	51.900	53.800	51.700	53.000	53.000	459,488
2025-02-25	51.600	52.100	51.100	52.100	52.100	242,272
2025-02-24	51.100	52.100	50.800	51.600	51.600	225,473
2025-02-21	51.500	51.700	51.100	51.200	51.200	193,473
2025-02-20	52.200	53.500	51.500	51.600	51.600	577,640
2025-02-19	51.800	52.200	51.500	51.800	51.800	329,515
2025-02-18	50.300	52.100	50.300	51.300	51.300	612,279
2025-02-17	50.100	50.700	50.100	50.300	50.300	168,979
2025-02-14	50.100	50.600	49.900	50.000	50.000	251,049
2025-02-13	48.700	51.000	48.700	50.100	50.100	787,335
2025-02-12	49.050	49.300	48.500	48.500	48.500	151,434
2025-02-11	49.150	49.600	48.350	49.000	49.000	242,902
2025-02-10	49.000	49.450	48.650	49.050	49.050	301,937
2025-02-07	47.550	49.650	47.050	49.600	49.600	805,526
2025-02-06	46.050	47.750	46.050	47.550	47.550	397,256

← NewerPage 7 of 21 · 1,221 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.