Advertisement
U.S. Markets open in 2 hrs 7 mins
S&P Futures
5,865.50 +27.75 (+0.48%) Dow Futures
42,681.00 -57.00 (-0.13%) Nasdaq Futures
20,392.75 +172.25 (+0.85%) Russell 2000 Futures
2,237.40 +10.70 (+0.48%) Crude Oil
71.52 +0.75 (+1.06%) Gold
2,750.20 +20.80 (+0.76%)
Apacer Technology Inc. (8271.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 52.20 | 52.20 | 50.70 | 51.00 | 51.00 | 313,639 |
| Oct 23, 2024 | 51.70 | 52.70 | 51.70 | 52.20 | 52.20 | 250,083 |
| Oct 22, 2024 | 51.60 | 52.00 | 50.80 | 51.90 | 51.90 | 327,501 |
| Oct 21, 2024 | 52.50 | 52.50 | 51.60 | 51.60 | 51.60 | 291,580 |
| Oct 18, 2024 | 52.70 | 52.70 | 52.10 | 52.30 | 52.30 | 244,052 |
| Oct 17, 2024 | 52.30 | 52.80 | 51.90 | 52.40 | 52.40 | 335,001 |
| Oct 16, 2024 | 50.70 | 53.20 | 50.20 | 53.20 | 53.20 | 973,080 |
| Oct 15, 2024 | 50.50 | 50.80 | 50.40 | 50.80 | 50.80 | 214,439 |
| Oct 14, 2024 | 50.30 | 50.60 | 50.00 | 50.30 | 50.30 | 309,134 |
| Oct 11, 2024 | 51.40 | 51.40 | 50.30 | 50.30 | 50.30 | 379,590 |
| Oct 09, 2024 | 52.50 | 52.50 | 51.10 | 51.20 | 51.20 | 714,976 |
| Oct 08, 2024 | 53.30 | 53.30 | 52.20 | 52.50 | 52.50 | 354,051 |
| Oct 07, 2024 | 51.80 | 53.70 | 51.80 | 53.30 | 53.30 | 593,371 |
| Oct 04, 2024 | 52.00 | 52.30 | 51.70 | 51.70 | 51.70 | 131,258 |
| Oct 01, 2024 | 52.40 | 52.40 | 51.60 | 52.00 | 52.00 | 234,890 |
| Sep 30, 2024 | 53.00 | 53.00 | 52.00 | 52.30 | 52.30 | 261,201 |
| Sep 27, 2024 | 53.30 | 53.60 | 52.80 | 53.10 | 53.10 | 253,005 |
| Sep 26, 2024 | 53.80 | 54.50 | 52.70 | 52.90 | 52.90 | 589,371 |
| Sep 25, 2024 | 52.10 | 52.60 | 52.00 | 52.10 | 52.10 | 284,616 |
| Sep 24, 2024 | 52.70 | 52.80 | 51.70 | 51.90 | 51.90 | 195,002 |
| Sep 23, 2024 | 52.40 | 52.90 | 52.20 | 52.50 | 52.50 | 313,046 |
| Sep 20, 2024 | 52.00 | 52.40 | 51.70 | 52.10 | 52.10 | 163,846 |
| Sep 19, 2024 | 51.60 | 52.00 | 51.20 | 51.60 | 51.60 | 193,340 |
| Sep 18, 2024 | 52.50 | 52.50 | 51.50 | 51.60 | 51.60 | 242,320 |
| Sep 16, 2024 | 52.20 | 52.70 | 52.20 | 52.40 | 52.40 | 156,002 |
| Sep 13, 2024 | 51.90 | 52.20 | 51.60 | 52.20 | 52.20 | 143,001 |
| Sep 12, 2024 | 51.60 | 52.10 | 51.60 | 51.80 | 51.80 | 160,001 |
| Sep 11, 2024 | 51.40 | 51.60 | 51.10 | 51.10 | 51.10 | 140,176 |
| Sep 10, 2024 | 52.00 | 52.90 | 51.00 | 51.50 | 51.50 | 309,321 |
| Sep 09, 2024 | 51.70 | 52.10 | 51.30 | 52.10 | 52.10 | 185,149 |
| Sep 06, 2024 | 51.90 | 52.50 | 51.40 | 52.20 | 52.20 | 275,552 |
| Sep 05, 2024 | 52.00 | 52.60 | 51.60 | 51.70 | 51.70 | 166,102 |
| Sep 04, 2024 | 52.90 | 52.90 | 51.60 | 51.80 | 51.80 | 541,046 |
| Sep 03, 2024 | 54.40 | 54.80 | 53.90 | 54.00 | 54.00 | 160,002 |
| Sep 02, 2024 | 54.70 | 54.90 | 54.30 | 54.50 | 54.50 | 176,617 |
| Aug 30, 2024 | 55.20 | 55.20 | 54.40 | 54.50 | 54.50 | 228,001 |
| Aug 29, 2024 | 54.80 | 55.00 | 54.50 | 54.90 | 54.90 | 238,000 |
| Aug 28, 2024 | 54.90 | 55.40 | 54.60 | 55.30 | 55.30 | 229,001 |
| Aug 27, 2024 | 55.90 | 55.90 | 54.40 | 54.70 | 54.70 | 310,126 |
| Aug 26, 2024 | 54.30 | 56.00 | 54.30 | 55.20 | 55.20 | 717,115 |
| Aug 23, 2024 | 53.90 | 53.90 | 53.20 | 53.80 | 53.80 | 248,010 |
| Aug 22, 2024 | 53.90 | 54.70 | 53.80 | 54.10 | 54.10 | 434,280 |
| Aug 21, 2024 | 53.70 | 53.70 | 53.00 | 53.60 | 53.60 | 184,073 |
| Aug 20, 2024 | 53.50 | 53.70 | 53.20 | 53.40 | 53.40 | 266,078 |
| Aug 19, 2024 | 53.00 | 53.70 | 52.80 | 53.40 | 53.40 | 322,097 |
| Aug 16, 2024 | 52.60 | 53.00 | 52.60 | 52.90 | 52.90 | 272,082 |
| Aug 15, 2024 | 52.30 | 52.50 | 51.70 | 52.20 | 52.20 | 177,000 |
| Aug 14, 2024 | 52.80 | 52.90 | 51.90 | 52.20 | 52.20 | 304,505 |
| Aug 13, 2024 | 51.80 | 52.20 | 51.40 | 52.10 | 52.10 | 271,188 |
| Aug 12, 2024 | 50.80 | 51.90 | 50.80 | 51.80 | 51.80 | 265,027 |
| Aug 09, 2024 | 51.20 | 51.60 | 50.50 | 50.70 | 50.70 | 461,566 |
| Aug 08, 2024 | 50.50 | 51.10 | 49.75 | 50.30 | 50.30 | 313,054 |
| Aug 07, 2024 | 49.65 | 51.30 | 49.65 | 51.20 | 51.20 | 523,895 |
| Aug 06, 2024 | 48.85 | 50.30 | 45.25 | 48.90 | 48.90 | 1,013,700 |
| Aug 05, 2024 | 52.50 | 52.50 | 48.15 | 48.60 | 48.60 | 1,480,169 |
| Aug 02, 2024 | 54.30 | 54.50 | 53.50 | 53.50 | 53.50 | 707,400 |
| Aug 01, 2024 | 54.50 | 55.30 | 54.30 | 55.30 | 55.30 | 561,055 |
| Jul 31, 2024 | 53.70 | 54.60 | 53.50 | 53.80 | 53.80 | 845,001 |
| Jul 30, 2024 | 53.60 | 54.80 | 53.10 | 54.10 | 54.10 | 1,145,215 |
| Jul 29, 2024 | 57.50 | 57.80 | 54.40 | 54.40 | 54.40 | 1,910,429 |
| Jul 26, 2024 | 58.00 | 58.40 | 57.50 | 58.00 | 58.00 | 547,270 |
| Jul 23, 2024 | 58.10 | 59.30 | 57.90 | 58.90 | 58.90 | 605,497 |
| Jul 22, 2024 | 59.40 | 59.40 | 57.10 | 57.40 | 57.40 | 954,402 |
| Jul 19, 2024 | 60.40 | 60.40 | 59.30 | 59.30 | 59.30 | 827,536 |
| Jul 18, 2024 | 61.30 | 61.40 | 60.10 | 60.40 | 60.40 | 1,145,085 |
| Jul 17, 2024 | 62.20 | 62.80 | 61.80 | 61.80 | 61.80 | 649,342 |
| Jul 16, 2024 | 61.80 | 62.40 | 61.70 | 62.20 | 62.20 | 496,029 |
| Jul 15, 2024 | 62.70 | 62.70 | 61.60 | 61.70 | 61.70 | 867,210 |
| Jul 12, 2024 | 62.70 | 62.80 | 61.80 | 62.30 | 62.30 | 627,400 |
| Jul 11, 2024 | 62.20 | 63.10 | 61.60 | 62.40 | 62.40 | 670,411 |
| Jul 10, 2024 | 62.50 | 62.70 | 61.80 | 62.00 | 62.00 | 885,269 |
| Jul 09, 2024 | 64.00 | 64.00 | 61.40 | 62.30 | 62.30 | 1,846,004 |
| Jul 08, 2024 | 65.50 | 66.30 | 63.80 | 64.00 | 64.00 | 2,263,070 |
| Jul 05, 2024 | 65.80 | 66.40 | 64.70 | 64.80 | 64.80 | 843,253 |
| Jul 04, 2024 | 66.10 | 66.40 | 64.60 | 64.70 | 64.70 | 1,420,870 |
| Jul 03, 2024 | 63.50 | 65.20 | 63.50 | 64.70 | 64.70 | 1,000,245 |
| Jul 02, 2024 | 64.20 | 64.20 | 63.00 | 63.10 | 63.10 | 1,662,159 |
| Jul 01, 2024 | 67.70 | 67.80 | 66.70 | 67.30 | 67.30 | 1,793,000 |
| Jun 28, 2024 | 66.70 | 67.70 | 66.60 | 67.10 | 67.10 | 1,182,051 |
| Jun 27, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | 618,627 |
| Jun 26, 2024 | 66.80 | 67.50 | 66.20 | 66.40 | 66.40 | 568,014 |
| Jun 25, 2024 | 67.30 | 67.30 | 65.50 | 66.70 | 66.70 | 778,513 |
| Jun 24, 2024 | 67.90 | 68.10 | 66.80 | 66.80 | 66.80 | 781,507 |
| Jun 21, 2024 | 68.30 | 68.40 | 67.80 | 67.80 | 67.80 | 599,100 |
| Jun 20, 2024 | 68.00 | 69.10 | 68.00 | 68.30 | 68.30 | 1,174,011 |
| Jun 19, 2024 | 69.30 | 69.30 | 67.70 | 67.70 | 67.70 | 1,052,366 |
| Jun 18, 2024 | 69.00 | 69.10 | 68.30 | 68.80 | 68.80 | 849,198 |
| Jun 17, 2024 | 68.30 | 68.60 | 68.00 | 68.40 | 68.40 | 580,033 |
| Jun 14, 2024 | 68.10 | 68.40 | 67.70 | 68.10 | 68.10 | 583,129 |
| Jun 13, 2024 | 67.40 | 68.00 | 67.30 | 67.80 | 67.80 | 776,938 |
| Jun 12, 2024 | 66.60 | 67.00 | 66.20 | 66.70 | 66.70 | 626,243 |
| Jun 11, 2024 | 67.10 | 67.60 | 66.20 | 66.20 | 66.20 | 537,552 |
| Jun 07, 2024 | 66.80 | 67.90 | 66.80 | 67.10 | 67.10 | 579,191 |
| Jun 06, 2024 | 68.10 | 68.40 | 66.80 | 66.80 | 66.80 | 736,427 |
| Jun 05, 2024 | 67.90 | 68.50 | 67.40 | 67.40 | 67.40 | 639,028 |
| Jun 04, 2024 | 69.00 | 69.50 | 67.90 | 67.90 | 67.90 | 864,077 |
| Jun 03, 2024 | 67.90 | 69.00 | 67.00 | 68.90 | 68.90 | 1,190,087 |
| May 31, 2024 | 68.00 | 68.50 | 67.10 | 67.20 | 67.20 | 795,478 |
| May 30, 2024 | 69.00 | 69.20 | 67.60 | 67.80 | 67.80 | 1,300,220 |
| May 29, 2024 | 69.50 | 70.00 | 68.20 | 68.90 | 68.90 | 1,990,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.