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
2021-10-22	41.900	42.350	41.800	42.050	37.371	256,388
2021-10-21	42.100	42.600	41.900	41.950	37.283	385,382
2021-10-20	41.800	42.150	41.750	41.800	37.149	280,166
2021-10-19	41.500	41.950	41.050	41.750	37.105	377,967
2021-10-18	42.000	42.000	41.100	41.350	36.749	226,532
2021-10-15	40.800	41.450	40.800	40.850	36.305	498,662
2021-10-14	40.650	40.850	39.850	40.300	35.816	356,656

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.