Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	39.700	40.400	39.650	40.300	38.123	193,812
2022-08-09	39.500	40.100	39.100	39.900	37.745	151,683
2022-08-08	39.850	39.850	39.350	39.450	37.319	124,975
2022-08-05	39.300	39.900	39.100	39.800	37.650	250,890
2022-08-04	39.600	39.600	38.850	39.100	36.988	250,130
2022-08-03	40.200	40.200	39.600	39.600	37.461	259,186
2022-08-02	40.500	41.000	40.000	40.200	38.029	455,433
2022-08-01	39.600	40.350	39.600	40.300	38.123	365,695
2022-07-29	39.200	39.600	39.100	39.600	37.461	278,523
2022-07-28	39.200	39.500	38.800	38.800	36.704	127,233
2022-07-27	38.250	39.200	38.250	39.100	36.988	165,619
2022-07-26	38.700	38.700	38.250	38.700	36.610	114,455
2022-07-25	38.900	39.000	38.600	38.700	36.610	123,029
2022-07-22	39.150	39.400	39.000	39.050	36.941	208,092
2022-07-21	38.550	39.050	38.550	39.050	36.941	168,069
2022-07-20	39.300	39.350	38.250	38.400	36.326	272,204
2022-07-19	37.650	37.850	37.400	37.850	35.806	80,437
2022-07-18	36.800	37.750	36.800	37.650	35.617	182,325
2022-07-15	36.350	37.000	36.100	36.800	34.812	234,194
2022-07-14	35.900	36.450	35.750	36.400	34.434	216,105
2022-07-13	35.900	36.100	35.850	35.950	34.008	156,039
2022-07-12	36.200	36.200	35.250	35.250	33.346	175,024
2022-07-11	36.500	36.500	36.150	36.500	34.529	80,041
2022-07-08	36.300	36.900	36.300	36.600	34.623	182,391
2022-07-07	35.550	36.150	34.850	36.050	34.103	209,448
2022-07-06	35.800	35.800	34.600	34.850	32.968	235,810
2022-07-05	35.600	35.900	34.800	35.700	33.772	160,766
2022-07-04	35.450	35.900	35.100	35.100	33.204	215,305
2022-07-01	36.750	37.600	35.600	35.600	33.677	467,467
2022-06-30	38.250	38.250	36.900	37.000	35.002	453,926
2022-06-29	38.850	38.850	38.350	38.500	36.421	134,269
2022-06-28	39.300	39.300	38.850	38.850	36.752	149,030
2022-06-27	39.500	39.900	39.150	39.650	37.509	193,311
2022-06-24	38.650	39.250	38.500	38.750	36.657	176,240
2022-06-23	39.200	39.400	38.200	38.350	36.279	345,201
2022-06-22	40.200	40.350	39.100	39.100	36.988	332,203
2022-06-21	39.750	40.500	39.550	40.500	38.313	262,772
2022-06-20	40.750	40.750	39.550	39.700	37.556	378,599
2022-06-17	40.700	40.900	40.300	40.750	38.549	291,597
2022-06-16	41.950	42.150	40.850	40.850	38.644	284,486
2022-06-15	41.400	41.800	40.900	41.700	39.448	179,166
2022-06-14	41.000	41.250	40.700	40.950	38.738	229,379
2022-06-13	41.850	41.850	41.200	41.200	38.975	322,747
2022-06-10	42.000	42.200	41.800	42.050	39.779	150,082
2022-06-09	42.550	42.550	42.100	42.200	39.921	619,438
2022-06-08	43.600	43.650	43.350	43.400	41.056	153,370
2022-06-07	43.600	43.800	43.500	43.500	41.151	86,982
2022-06-06	44.000	44.200	43.650	43.800	41.434	269,063
2022-06-02	43.550	43.750	43.550	43.600	41.245	153,798
2022-06-01	43.250	43.950	43.250	43.550	41.198	632,267
2022-05-31	43.000	43.250	42.850	43.050	40.725	381,654
2022-05-30	42.700	43.100	42.700	43.050	40.725	200,253
2022-05-27	42.850	43.100	42.500	42.500	40.205	121,672
2022-05-26	43.000	43.150	42.500	42.650	40.347	249,330
2022-05-25	42.050	42.650	42.050	42.600	40.299	149,774
2022-05-24	43.000	43.000	42.300	42.350	40.063	180,080
2022-05-23	42.900	43.300	42.600	42.950	40.630	141,457
2022-05-20	43.100	43.100	42.800	42.900	40.583	150,343
2022-05-19	42.500	42.750	42.200	42.750	40.441	199,056
2022-05-18	43.200	43.200	42.850	42.950	40.630	227,356

← NewerPage 18 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.