Apacer Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 45.400 | 45.900 | 45.250 | 45.750 | 40.660 | 952,579 |
| 2021-11-11 | 45.200 | 45.450 | 44.900 | 45.050 | 40.038 | 472,877 |
| 2021-11-10 | 45.150 | 45.350 | 44.000 | 45.200 | 40.171 | 580,152 |
| 2021-11-09 | 45.000 | 45.550 | 44.950 | 45.000 | 39.993 | 533,666 |
| 2021-11-08 | 44.950 | 45.000 | 44.600 | 44.800 | 39.815 | 399,630 |
| 2021-11-05 | 45.250 | 45.250 | 44.700 | 44.850 | 39.860 | 406,003 |
| 2021-11-04 | 45.600 | 45.600 | 44.550 | 44.900 | 39.904 | 655,275 |
| 2021-11-03 | 44.600 | 45.400 | 44.500 | 45.150 | 40.126 | 719,089 |
| 2021-11-02 | 46.050 | 46.050 | 44.300 | 44.450 | 39.504 | 1,634,633 |
| 2021-11-01 | 44.200 | 45.050 | 43.800 | 44.900 | 39.904 | 1,816,663 |
| 2021-10-29 | 43.300 | 43.550 | 43.000 | 43.400 | 38.571 | 503,410 |
| 2021-10-28 | 42.700 | 43.200 | 42.700 | 43.200 | 38.393 | 501,929 |
| 2021-10-27 | 42.200 | 42.800 | 42.150 | 42.700 | 37.949 | 416,443 |
| 2021-10-26 | 42.400 | 42.750 | 42.100 | 42.200 | 37.505 | 436,782 |
| 2021-10-25 | 42.000 | 42.400 | 41.600 | 42.200 | 37.505 | 183,773 |
← NewerPage 21 of 21 · 1,215 trading days
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.