Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.800	46.250	44.800	46.050	46.050	330,140
2025-02-04	44.600	45.200	44.350	45.000	45.000	175,870
2025-02-03	44.900	45.100	44.000	44.300	44.300	201,683
2025-01-22	45.000	45.200	44.800	44.900	44.900	134,327
2025-01-21	44.900	45.000	44.800	44.900	44.900	67,799
2025-01-20	44.150	44.950	44.150	44.900	44.900	116,289
2025-01-17	44.300	44.300	43.900	44.150	44.150	147,073
2025-01-16	43.550	44.300	43.550	44.300	44.300	137,898
2025-01-15	42.800	43.550	42.800	43.250	43.250	92,079
2025-01-14	42.250	43.250	42.250	43.100	43.100	159,987
2025-01-13	43.500	43.500	41.800	42.250	42.250	380,677
2025-01-10	43.700	43.850	43.450	43.550	43.550	199,789
2025-01-09	45.200	45.200	43.900	44.200	44.200	191,304
2025-01-08	45.400	45.400	44.700	45.050	45.050	117,728
2025-01-07	45.150	45.750	45.050	45.400	45.400	173,707
2025-01-06	44.600	45.200	44.400	45.100	45.100	183,818
2025-01-03	45.100	45.550	44.300	44.500	44.500	188,662
2025-01-02	44.800	45.350	44.500	45.050	45.050	124,651
2024-12-31	44.950	44.950	44.150	44.800	44.800	188,692
2024-12-30	45.200	45.400	45.000	45.150	45.150	60,675
2024-12-27	45.900	45.900	45.000	45.400	45.400	286,366
2024-12-26	45.550	46.000	45.550	45.900	45.900	125,177
2024-12-25	45.200	45.600	45.200	45.600	45.600	103,183
2024-12-24	44.500	45.600	44.500	45.150	45.150	115,869
2024-12-23	44.050	45.000	44.050	44.650	44.650	85,681
2024-12-20	44.100	44.250	43.600	44.050	44.050	233,596
2024-12-19	44.300	44.900	44.150	44.600	44.600	247,027
2024-12-18	44.150	45.500	43.850	45.200	45.200	265,418
2024-12-17	43.300	44.200	43.300	44.000	44.000	251,955
2024-12-16	44.150	44.350	43.100	43.250	43.250	599,848
2024-12-13	46.350	46.350	44.700	44.800	44.800	574,499
2024-12-12	47.450	47.450	46.750	46.750	46.750	257,024
2024-12-11	48.100	48.100	47.200	47.450	47.450	207,982
2024-12-10	48.800	48.850	48.000	48.100	48.100	171,149
2024-12-09	49.250	49.250	48.800	48.800	48.800	142,966
2024-12-06	48.500	49.250	48.500	48.950	48.950	382,638
2024-12-05	48.300	48.600	48.300	48.300	48.300	191,507
2024-12-04	47.800	48.200	47.600	48.150	48.150	194,659
2024-12-03	47.600	48.100	47.550	47.600	47.600	108,712
2024-12-02	47.550	48.000	47.550	47.650	47.650	114,804
2024-11-29	46.900	47.500	46.500	47.400	47.400	105,688
2024-11-28	47.350	47.450	46.450	47.000	47.000	284,148
2024-11-27	48.500	48.750	47.500	47.550	47.550	163,907
2024-11-26	48.600	48.700	48.100	48.700	48.700	148,344
2024-11-25	47.700	48.650	47.700	48.600	48.600	219,871
2024-11-22	47.050	47.900	47.050	47.650	47.650	160,767
2024-11-21	47.150	47.350	46.650	47.100	47.100	183,718
2024-11-20	47.350	47.350	47.050	47.300	47.300	91,786
2024-11-19	46.400	47.350	46.400	47.350	47.350	148,648
2024-11-18	46.900	47.100	46.200	46.750	46.750	142,237
2024-11-15	46.200	47.200	46.200	46.950	46.950	169,860
2024-11-14	47.000	47.000	46.050	46.200	46.200	278,626
2024-11-13	47.250	47.250	46.850	47.000	47.000	152,779
2024-11-12	47.400	47.400	46.950	47.250	47.250	233,942
2024-11-11	48.200	48.200	47.000	47.500	47.500	341,202
2024-11-08	49.500	49.500	48.100	48.200	48.200	296,902
2024-11-07	48.300	49.150	48.300	49.100	49.100	256,721
2024-11-06	48.050	48.450	48.050	48.300	48.300	163,862
2024-11-05	49.000	49.000	48.050	48.050	48.050	360,508
2024-11-04	48.800	49.200	48.300	48.950	48.950	499,722

← NewerPage 8 of 21 · 1,216 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.