Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	46.750	49.200	46.550	49.200	49.200	561,745
2024-10-30	49.300	49.400	48.100	48.150	48.150	547,977
2024-10-29	49.650	49.650	49.000	49.200	49.200	849,432
2024-10-28	51.300	51.400	50.600	50.800	50.800	139,296
2024-10-25	51.200	51.400	51.000	51.300	51.300	85,347
2024-10-24	52.200	52.200	50.700	51.000	51.000	313,800
2024-10-23	51.700	52.700	51.700	52.200	52.200	251,839
2024-10-22	51.600	52.000	50.800	51.900	51.900	330,015
2024-10-21	52.500	52.500	51.600	51.600	51.600	294,731
2024-10-18	52.700	52.700	52.100	52.300	52.300	245,357
2024-10-17	52.300	52.800	51.900	52.400	52.400	337,378
2024-10-16	50.700	53.200	50.200	53.200	53.200	1,232,900
2024-10-15	50.500	50.800	50.400	50.800	50.800	217,676
2024-10-14	50.300	50.600	50.000	50.300	50.300	310,831
2024-10-11	51.400	51.400	50.300	50.300	50.300	388,748
2024-10-09	52.500	52.500	51.100	51.200	51.200	721,561
2024-10-08	53.300	53.300	52.200	52.500	52.500	356,592
2024-10-07	51.800	53.700	51.800	53.300	53.300	595,293
2024-10-04	52.000	52.300	51.700	51.700	51.700	132,499
2024-10-01	52.400	52.400	51.600	52.000	52.000	237,918
2024-09-30	53.000	53.000	52.000	52.300	52.300	263,347
2024-09-27	53.300	53.600	52.800	53.100	53.100	254,374
2024-09-26	53.800	54.500	52.700	52.900	52.900	592,166
2024-09-25	52.100	52.600	52.000	52.100	52.100	287,065
2024-09-24	52.700	52.800	51.700	51.900	51.900	196,688
2024-09-23	52.400	52.900	52.200	52.500	52.500	316,764
2024-09-20	52.000	52.400	51.700	52.100	52.100	164,831
2024-09-19	51.600	52.000	51.200	51.600	51.600	196,620
2024-09-18	52.500	52.500	51.500	51.600	51.600	245,317
2024-09-16	52.200	52.700	52.200	52.400	52.400	158,279
2024-09-13	51.900	52.200	51.600	52.200	52.200	143,989
2024-09-12	51.600	52.100	51.600	51.800	51.800	162,177
2024-09-11	51.400	51.600	51.100	51.100	51.100	145,238
2024-09-10	52.000	52.900	51.000	51.500	51.500	314,959
2024-09-09	51.700	52.100	51.300	52.100	52.100	188,793
2024-09-06	51.900	52.500	51.400	52.200	52.200	279,314
2024-09-05	52.000	52.600	51.600	51.700	51.700	168,463
2024-09-04	52.900	52.900	51.600	51.800	51.800	551,934
2024-09-03	54.400	54.800	53.900	54.000	54.000	163,168
2024-09-02	54.700	54.900	54.300	54.500	54.500	179,207
2024-08-30	55.200	55.200	54.400	54.500	54.500	230,381
2024-08-29	54.800	55.000	54.500	54.900	54.900	240,069
2024-08-28	54.900	55.400	54.600	55.300	55.300	231,461
2024-08-27	55.900	55.900	54.400	54.700	54.700	315,074
2024-08-26	54.300	56.000	54.300	55.200	55.200	724,499
2024-08-23	53.900	53.900	53.200	53.800	53.800	249,903
2024-08-22	53.900	54.700	53.800	54.100	54.100	437,213
2024-08-21	53.700	53.700	53.000	53.600	53.600	187,701
2024-08-20	53.500	53.700	53.200	53.400	53.400	268,628
2024-08-19	53.000	53.700	52.800	53.400	53.400	326,558
2024-08-16	52.600	53.000	52.600	52.900	52.900	274,715
2024-08-15	52.300	52.500	51.700	52.200	52.200	179,948
2024-08-14	52.800	52.900	51.900	52.200	52.200	308,675
2024-08-13	51.800	52.200	51.400	52.100	52.100	273,953
2024-08-12	50.800	51.900	50.800	51.800	51.800	271,355
2024-08-09	51.200	51.600	50.500	50.700	50.700	468,369
2024-08-08	50.500	51.100	49.750	50.300	50.300	318,444
2024-08-07	49.650	51.300	49.650	51.200	51.200	529,890
2024-08-06	48.850	50.300	45.250	48.900	48.900	1,024,077
2024-08-05	52.500	52.500	48.150	48.600	48.600	1,500,390

← NewerPage 9 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.