Apacer Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	47.850	48.300	47.650	48.100	42.748	1,524,003
2022-02-15	47.200	47.800	47.050	47.200	41.948	774,191
2022-02-14	46.850	47.000	46.250	47.000	41.771	1,098,380
2022-02-11	46.500	46.800	46.250	46.650	41.460	464,993
2022-02-10	46.700	46.700	46.100	46.400	41.237	481,542
2022-02-09	45.950	46.450	45.950	46.350	41.193	369,173
2022-02-08	45.500	46.000	45.400	45.950	40.837	487,550
2022-02-07	44.850	45.200	44.450	45.200	40.171	351,631
2022-01-26	43.800	44.200	43.550	43.950	39.060	249,260
2022-01-25	44.200	44.250	43.450	43.600	38.749	540,580
2022-01-24	44.300	44.300	43.400	44.200	39.282	443,684
2022-01-21	45.450	45.450	44.500	44.550	39.593	523,967
2022-01-20	45.350	45.600	45.100	45.550	40.482	152,842
2022-01-19	45.500	45.500	45.200	45.350	40.304	132,622
2022-01-18	45.600	46.100	45.500	45.600	40.526	240,939
2022-01-17	45.000	45.700	45.000	45.650	40.571	220,155
2022-01-14	45.700	45.700	44.700	45.000	39.993	680,602
2022-01-13	45.050	45.850	45.050	45.700	40.615	403,214
2022-01-12	45.300	45.600	45.000	45.300	40.260	256,727
2022-01-11	45.800	45.800	45.050	45.250	40.215	730,267
2022-01-10	45.200	46.100	45.200	45.800	40.704	318,526
2022-01-07	46.550	46.600	45.550	45.800	40.704	849,660
2022-01-06	46.350	46.950	46.200	46.500	41.326	422,948
2022-01-05	47.300	47.450	46.700	46.850	41.637	706,202
2022-01-04	47.650	47.800	47.200	47.300	42.037	575,897
2022-01-03	48.100	48.600	47.400	47.550	42.259	1,079,267
2021-12-30	49.500	49.800	48.500	48.650	43.237	2,654,637
2021-12-29	47.500	48.200	47.100	48.200	42.837	813,155
2021-12-28	48.350	48.350	47.350	47.400	42.126	882,972
2021-12-27	48.250	48.450	47.850	48.050	42.704	892,980
2021-12-24	48.350	48.500	47.900	48.000	42.659	1,565,673
2021-12-23	48.300	48.300	47.550	47.800	42.482	1,806,792
2021-12-22	47.300	48.000	47.250	47.800	42.482	3,496,963
2021-12-21	46.500	46.800	46.300	46.600	41.415	342,638
2021-12-20	46.650	46.650	46.000	46.300	41.149	285,881
2021-12-17	47.000	47.050	46.100	46.200	41.060	509,000
2021-12-16	47.250	47.650	46.900	46.900	41.682	728,649
2021-12-15	46.850	47.350	46.550	46.900	41.682	525,538
2021-12-14	47.450	47.450	46.250	46.600	41.415	1,077,802
2021-12-13	47.000	47.900	46.900	47.700	42.393	1,587,693
2021-12-10	46.850	47.200	46.200	46.750	41.548	553,099
2021-12-09	47.450	47.450	46.600	46.700	41.504	396,214
2021-12-08	47.200	47.700	46.750	46.850	41.637	1,121,281
2021-12-07	46.900	46.900	46.150	46.400	41.237	363,035
2021-12-06	47.150	47.150	46.400	46.500	41.326	794,593
2021-12-03	46.000	47.200	45.850	47.000	41.771	1,602,767
2021-12-02	45.950	47.000	45.550	45.700	40.615	1,840,030
2021-12-01	44.800	45.800	44.600	45.800	40.704	493,798
2021-11-30	44.600	45.000	44.500	44.800	39.815	373,787
2021-11-29	43.950	44.550	42.900	44.100	39.193	770,762
2021-11-26	45.500	45.500	44.350	44.450	39.504	829,872
2021-11-25	46.050	46.100	45.500	45.550	40.482	477,957
2021-11-24	46.200	46.350	45.400	45.750	40.660	571,232
2021-11-23	47.000	47.000	45.800	45.850	40.749	1,237,660
2021-11-22	46.000	49.200	45.900	46.900	41.682	5,104,773
2021-11-19	47.500	47.500	45.750	45.850	40.749	1,606,410
2021-11-18	46.850	47.000	46.400	47.000	41.771	1,298,452
2021-11-17	46.200	46.850	46.200	46.450	41.282	858,776
2021-11-16	46.900	46.900	46.050	46.100	40.971	1,495,184
2021-11-15	46.000	46.500	45.750	45.950	40.837	898,205

← NewerPage 20 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.