Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.050	42.900	42.000	42.750	40.441	522,133
2022-05-16	42.050	42.200	41.450	41.900	39.637	255,477
2022-05-13	41.500	41.750	41.150	41.450	39.211	214,934
2022-05-12	41.800	42.200	41.350	41.350	39.117	272,555
2022-05-11	42.200	42.200	41.700	41.950	39.684	230,728
2022-05-10	41.600	42.150	41.350	42.050	39.779	239,104
2022-05-09	42.550	42.550	41.700	41.800	39.542	366,353
2022-05-06	41.700	42.800	41.600	42.750	40.441	362,109
2022-05-05	42.300	42.650	42.250	42.350	40.063	313,707
2022-05-04	42.000	42.150	41.800	41.850	39.590	187,672
2022-05-03	41.500	41.700	41.400	41.700	39.448	173,285
2022-04-29	41.800	42.200	41.550	41.700	39.448	261,666
2022-04-28	41.200	41.750	41.050	41.250	39.022	257,151
2022-04-27	41.000	41.500	40.500	41.100	38.880	535,555
2022-04-26	41.500	41.950	41.300	41.800	39.542	277,677
2022-04-25	42.200	42.200	41.250	41.300	39.069	692,475
2022-04-22	42.700	43.050	42.650	42.700	40.394	449,618
2022-04-21	43.300	43.500	43.050	43.250	40.914	601,556
2022-04-20	43.000	44.050	42.750	43.700	41.340	1,945,960
2022-04-19	40.850	41.050	40.650	40.750	38.549	317,167
2022-04-18	41.000	41.000	40.050	40.400	38.218	366,116
2022-04-15	41.400	41.400	40.800	40.800	38.596	678,976
2022-04-14	42.200	42.200	41.450	41.600	39.353	552,564
2022-04-13	41.700	42.000	41.550	42.000	39.732	427,763
2022-04-12	41.100	42.100	41.100	41.750	39.495	667,439
2022-04-11	43.400	43.400	41.600	41.600	39.353	1,201,680
2022-04-08	43.350	43.700	43.200	43.400	41.056	447,521
2022-04-07	43.900	43.900	43.200	43.350	41.009	933,953
2022-04-06	44.350	44.350	43.900	43.900	41.529	645,757
2022-04-01	44.800	44.850	44.300	44.500	42.097	636,298
2022-03-31	44.900	45.150	44.650	44.800	42.380	1,961,294
2022-03-30	47.400	47.800	47.400	47.750	42.437	1,588,601
2022-03-29	47.500	47.700	47.300	47.400	42.126	1,268,383
2022-03-28	47.300	47.600	46.800	47.450	42.171	531,186
2022-03-25	48.100	48.150	47.300	47.300	42.037	925,651
2022-03-24	48.200	48.250	47.850	48.050	42.704	514,610
2022-03-23	48.450	48.600	48.250	48.300	42.926	625,871
2022-03-22	48.450	48.600	48.100	48.350	42.970	457,125
2022-03-21	48.300	48.850	48.300	48.450	43.059	681,554
2022-03-18	48.200	48.200	47.800	48.050	42.704	478,842
2022-03-17	47.600	48.150	47.500	47.950	42.615	995,612
2022-03-16	47.100	47.250	46.600	46.950	41.726	462,867
2022-03-15	47.650	47.650	46.750	46.800	41.593	917,115
2022-03-14	47.000	47.700	47.000	47.650	42.348	695,855
2022-03-11	46.800	47.050	46.500	46.850	41.637	573,556
2022-03-10	47.000	47.250	46.650	46.700	41.504	755,355
2022-03-09	46.250	46.400	45.900	46.150	41.015	817,297
2022-03-08	46.200	47.300	45.800	45.900	40.793	1,357,893
2022-03-07	47.800	47.800	46.600	47.000	41.771	1,463,959
2022-03-04	49.150	49.250	48.400	48.500	43.104	1,361,099
2022-03-03	50.100	50.500	49.500	49.500	43.992	1,202,279
2022-03-02	49.400	49.950	49.200	49.700	44.170	802,113
2022-03-01	50.300	50.300	49.650	50.000	44.437	1,491,144
2022-02-25	51.000	51.100	49.400	49.400	43.904	2,245,124
2022-02-24	50.700	50.800	49.050	49.050	43.593	3,247,265
2022-02-23	51.000	51.700	50.800	51.700	45.948	2,713,585
2022-02-22	50.000	50.600	49.200	50.600	44.970	3,089,937
2022-02-21	51.600	53.300	50.700	50.800	45.148	8,556,416
2022-02-18	49.000	51.600	48.750	51.000	45.326	12,166,366
2022-02-17	48.600	49.400	48.300	49.300	43.815	3,895,506

← NewerPage 19 of 21 · 1,222 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.