Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Apacer Technology Inc. (8271.TW)

44.10
-0.10
(-0.23%)
At close: 1:30:21 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202544.3544.4043.5544.1044.10189,156
Apr 23, 202544.0044.6044.0044.2044.20351,026
Apr 22, 202544.3045.6043.4543.4543.451,370,053
Apr 21, 202544.5545.0543.3043.3043.30742,040
Apr 18, 202543.3045.6543.1044.3044.30547,180
Apr 17, 202542.6043.2041.8042.5042.50100,029
Apr 16, 202543.3543.6042.6042.6042.60112,944
Apr 15, 202542.4043.5042.4043.3543.35140,680
Apr 14, 202542.6044.5541.8042.0542.05338,057
Apr 11, 202539.4042.0038.0541.7041.70460,008
Apr 10, 202538.2039.4038.2039.4039.40225,001
Apr 9, 202539.2039.3035.3035.8535.851,086,091
Apr 8, 202538.9041.2038.9039.2039.20853,181
Apr 7, 202543.2043.2043.2043.2043.2086,053
Apr 2, 202547.7048.1047.0048.0048.0070,003
Apr 1, 202546.6548.0046.6547.7047.70100,417
Mar 31, 202548.0048.0046.1046.4546.45448,223
Mar 28, 202549.9549.9548.3048.8048.80244,006
Mar 27, 202550.1050.4049.9050.0050.0049,101
Mar 26, 202550.0050.9050.0050.5050.5077,020
Mar 25, 202550.3050.6049.7550.5050.50200,710
Mar 24, 202551.5051.5050.1050.1050.10187,193
Mar 21, 202552.5052.5051.2051.2051.20170,263
Mar 20, 202552.1052.6052.0052.5052.50219,406
Mar 19, 202552.1052.7052.1052.5052.50277,733
Mar 18, 202552.4052.6051.9052.1052.10189,734
Mar 17, 202553.2053.2052.1052.1052.10286,024
Mar 14, 202551.1052.7051.1052.6052.60376,131
Mar 13, 202551.7052.8051.2051.2051.20335,209
Mar 12, 202550.9052.7050.9051.5051.50394,329
Mar 11, 202550.5051.3049.9051.3051.30244,519
Mar 10, 202550.8052.4050.8051.4051.40391,036
Mar 7, 202550.5051.2050.1050.7050.70259,010
Mar 6, 202551.7051.7050.9051.0051.00151,021
Mar 5, 202551.5051.7051.0051.7051.70181,019
Mar 4, 202551.0051.6050.6051.6051.60199,044
Mar 3, 202552.2052.5051.4051.8051.80409,357
Feb 27, 202554.3054.4052.3052.3052.30848,096
Feb 26, 202551.9053.8051.7053.0053.00452,124
Feb 25, 202551.6052.1051.1052.1052.10236,701
Feb 24, 202551.1052.1050.8051.6051.60223,012
Feb 21, 202551.5051.7051.1051.2051.20185,003
Feb 20, 202552.2053.5051.5051.6051.60569,045
Feb 19, 202551.8052.2051.5051.8051.80323,042
Feb 18, 202550.3052.1050.3051.3051.30602,654
Feb 17, 202550.1050.7050.1050.3050.30166,016
Feb 14, 202550.1050.6049.9050.0050.00247,012
Feb 13, 202548.7051.0048.7050.1050.10775,828
Feb 12, 202549.0549.3048.5048.5048.50149,223
Feb 11, 202549.1549.6048.3549.0049.00239,081
Feb 10, 202549.0049.4548.6549.0549.05298,312
Feb 7, 202547.5549.6547.0549.6049.60794,605
Feb 6, 202546.0547.7546.0547.5547.55389,002
Feb 5, 202544.8046.2544.8046.0546.05325,375
Feb 4, 202544.6045.2044.3545.0045.00174,735
Feb 3, 202544.9045.1044.0044.3044.30200,430
Jan 22, 202545.0045.2044.8044.9044.90133,052
Jan 21, 202544.9045.0044.8044.9044.9066,004
Jan 20, 202544.1544.9544.1544.9044.90114,037
Jan 17, 202544.3044.3043.9044.1544.15146,100
Jan 16, 202543.5544.3043.5544.3044.30134,670
Jan 15, 202542.8043.5542.8043.2543.2591,000
Jan 14, 202542.2543.2542.2543.1043.10157,101
Jan 13, 202543.5043.5041.8042.2542.25376,236
Jan 10, 202543.7043.8543.4543.5543.55195,064
Jan 9, 202545.2045.2043.9044.2044.20188,011
Jan 8, 202545.4045.4044.7045.0545.05115,284
Jan 7, 202545.1545.7545.0545.4045.40170,013
Jan 6, 202544.6045.2044.4045.1045.10182,417
Jan 3, 202545.1045.5544.3044.5044.50185,098
Jan 2, 202544.8045.3544.5045.0545.05122,001
Dec 31, 202444.9544.9544.1544.8044.80186,157
Dec 30, 202445.2045.4045.0045.1545.1558,515
Dec 27, 202445.9045.9045.0045.4045.40285,012
Dec 26, 202445.5546.0045.5545.9045.90123,307
Dec 25, 202445.2045.6045.2045.6045.60102,002
Dec 24, 202444.5045.6044.5045.1545.15115,003
Dec 23, 202444.0545.0044.0544.6544.6583,003
Dec 20, 202444.1044.2543.6044.0544.05228,682
Dec 19, 202444.3044.9044.1544.6044.60243,061
Dec 18, 202444.1545.5043.8545.2045.20263,008
Dec 17, 202443.3044.2043.3044.0044.00250,119
Dec 16, 202444.1544.3543.1043.2543.25591,100
Dec 13, 202446.3546.3544.7044.8044.80561,778
Dec 12, 202447.4547.4546.7546.7546.75254,146
Dec 11, 202448.1048.1047.2047.4547.45205,015
Dec 10, 202448.8048.8548.0048.1048.10169,060
Dec 9, 202449.2549.2548.8048.8048.80142,014
Dec 6, 202448.5049.2548.5048.9548.95379,004
Dec 5, 202448.3048.6048.3048.3048.30189,220
Dec 4, 202447.8048.2047.6048.1548.15192,207
Dec 3, 202447.6048.1047.5547.6047.60106,108
Dec 2, 202447.5548.0047.5547.6547.65114,200
Nov 29, 202446.9047.5046.5047.4047.40105,008
Nov 28, 202447.3547.4546.4547.0047.00282,011
Nov 27, 202448.5048.7547.5047.5547.55161,594
Nov 26, 202448.6048.7048.1048.7048.70147,052
Nov 25, 202447.7048.6547.7048.6048.60218,112
Nov 22, 202447.0547.9047.0547.6547.65159,002
Nov 21, 202447.1547.3546.6547.1047.10181,200
Nov 20, 202447.3047.3047.3047.3047.3091,786
Nov 19, 202446.4047.3546.4047.3547.35147,016
Nov 18, 202446.9047.1046.2046.7546.75139,286
Nov 15, 202446.2047.2046.2046.9546.95166,002
Nov 14, 202447.0047.0046.0546.2046.20269,331
Nov 13, 202447.2547.2546.8547.0047.00149,107
Nov 12, 202447.4047.4046.9547.2547.25230,001
Nov 11, 202448.2048.2047.0047.5047.50334,250
Nov 8, 202449.5049.5048.1048.2048.20292,011
Nov 7, 202448.3049.1548.3049.1049.10254,111
Nov 6, 202448.0548.4548.0548.3048.30160,341
Nov 5, 202449.0049.0048.0548.0548.05352,900
Nov 4, 202448.8049.2048.3048.9548.95497,186
Nov 1, 202446.7549.2046.5549.2049.20557,900
Oct 30, 202449.3049.4048.1048.1548.15535,261
Oct 29, 202449.6549.6549.0049.2049.20836,055
Oct 28, 202451.3051.4050.6050.8050.80136,008
Oct 25, 202451.2051.4051.0051.3051.3083,460
Oct 24, 202452.2052.2050.7051.0051.00311,161
Oct 23, 202451.7052.7051.7052.2052.20250,083
Oct 22, 202451.6052.0050.8051.9051.90327,501
Oct 21, 202452.5052.5051.6051.6051.60291,580
Oct 18, 202452.7052.7052.1052.3052.30244,052
Oct 17, 202452.3052.8051.9052.4052.40335,001
Oct 16, 202450.7053.2050.2053.2053.20973,080
Oct 15, 202450.5050.8050.4050.8050.80214,439
Oct 14, 202450.3050.6050.0050.3050.30309,134
Oct 11, 202451.4051.4050.3050.3050.30379,590
Oct 9, 202452.5052.5051.1051.2051.20714,976
Oct 8, 202453.3053.3052.2052.5052.50354,051
Oct 7, 202451.8053.7051.8053.3053.30593,371
Oct 4, 202452.0052.3051.7051.7051.70131,258
Oct 1, 202452.4052.4051.6052.0052.00234,890
Sep 30, 202453.0053.0052.0052.3052.30261,201
Sep 27, 202453.3053.6052.8053.1053.10253,005
Sep 26, 202453.8054.5052.7052.9052.90589,371
Sep 25, 202452.1052.6052.0052.1052.10284,616
Sep 24, 202452.7052.8051.7051.9051.90195,002
Sep 23, 202452.4052.9052.2052.5052.50313,046
Sep 20, 202452.0052.4051.7052.1052.10163,846
Sep 19, 202451.6052.0051.2051.6051.60193,340
Sep 18, 202452.5052.5051.5051.6051.60242,320
Sep 16, 202452.2052.7052.2052.4052.40156,002
Sep 13, 202451.9052.2051.6052.2052.20143,001
Sep 12, 202451.6052.1051.6051.8051.80160,001
Sep 11, 202451.4051.6051.1051.1051.10140,176
Sep 10, 202452.0052.9051.0051.5051.50309,321
Sep 9, 202451.7052.1051.3052.1052.10185,149
Sep 6, 202451.9052.5051.4052.2052.20275,552
Sep 5, 202452.0052.6051.6051.7051.70166,102
Sep 4, 202452.9052.9051.6051.8051.80541,046
Sep 3, 202454.4054.8053.9054.0054.00160,002
Sep 2, 202454.7054.9054.3054.5054.50176,617
Aug 30, 202455.2055.2054.4054.5054.50228,001
Aug 29, 202454.8055.0054.5054.9054.90238,000
Aug 28, 202454.9055.4054.6055.3055.30229,001
Aug 27, 202455.9055.9054.4054.7054.70310,126
Aug 26, 202454.3056.0054.3055.2055.20717,115
Aug 23, 202453.9053.9053.2053.8053.80248,010
Aug 22, 202453.9054.7053.8054.1054.10434,280
Aug 21, 202453.7053.7053.0053.6053.60184,073
Aug 20, 202453.5053.7053.2053.4053.40266,078
Aug 19, 202453.0053.7052.8053.4053.40322,097
Aug 16, 202452.6053.0052.6052.9052.90272,082
Aug 15, 202452.3052.5051.7052.2052.20177,000
Aug 14, 202452.8052.9051.9052.2052.20304,505
Aug 13, 202451.8052.2051.4052.1052.10271,188
Aug 12, 202450.8051.9050.8051.8051.80265,027
Aug 9, 202451.2051.6050.5050.7050.70461,566
Aug 8, 202450.5051.1049.7550.3050.30313,054
Aug 7, 202449.6551.3049.6551.2051.20523,895
Aug 6, 202448.8550.3045.2548.9048.901,013,700
Aug 5, 202452.5052.5048.1548.6048.601,480,169
Aug 2, 202454.3054.5053.5053.5053.50707,400
Aug 1, 202454.5055.3054.3055.3055.30561,055
Jul 31, 202453.7054.6053.5053.8053.80845,001
Jul 30, 202453.6054.8053.1054.1054.101,145,215
Jul 29, 202457.5057.8054.4054.4054.401,910,429
Jul 26, 202458.0058.4057.5058.0058.00547,270
Jul 23, 202458.1059.3057.9058.9058.90605,497
Jul 22, 202459.4059.4057.1057.4057.40954,402
Jul 19, 202460.4060.4059.3059.3059.30827,536
Jul 18, 202461.3061.4060.1060.4060.401,145,085
Jul 17, 202462.2062.8061.8061.8061.80649,342
Jul 16, 202461.8062.4061.7062.2062.20496,029
Jul 15, 202462.7062.7061.6061.7061.70867,210
Jul 12, 202462.7062.8061.8062.3062.30627,400
Jul 11, 202462.2063.1061.6062.4062.40670,411
Jul 10, 202462.5062.7061.8062.0062.00885,269
Jul 9, 202464.0064.0061.4062.3062.301,846,004
Jul 8, 202465.5066.3063.8064.0064.002,263,070
Jul 5, 202465.8066.4064.7064.8064.80843,253
Jul 4, 202466.1066.4064.6064.7064.701,420,870
Jul 3, 202463.5065.2063.5064.7064.701,000,245
Jul 2, 2024 3.15 Dividend
Jul 2, 202464.2064.2063.0063.1063.101,662,159
Jul 1, 202467.7067.8066.7067.3064.151,793,000
Jun 28, 202466.7067.7066.6067.1063.961,182,051
Jun 27, 202466.5066.5066.0066.0062.91618,627
Jun 26, 202466.8067.5066.2066.4063.29568,014
Jun 25, 202467.3067.3065.5066.7063.58778,513
Jun 24, 202467.9068.1066.8066.8063.67781,507
Jun 21, 202468.3068.4067.8067.8064.63599,100
Jun 20, 202468.0069.1068.0068.3065.101,174,011
Jun 19, 202469.3069.3067.7067.7064.531,052,366
Jun 18, 202469.0069.1068.3068.8065.58849,198
Jun 17, 202468.3068.6068.0068.4065.20580,033
Jun 14, 202468.1068.4067.7068.1064.91583,129
Jun 13, 202467.4068.0067.3067.8064.63776,938
Jun 12, 202466.6067.0066.2066.7063.58626,243
Jun 11, 202467.1067.6066.2066.2063.10537,552
Jun 7, 202466.8067.9066.8067.1063.96579,191
Jun 6, 202468.1068.4066.8066.8063.67736,427
Jun 5, 202467.9068.5067.4067.4064.25639,028
Jun 4, 202469.0069.5067.9067.9064.72864,077
Jun 3, 202467.9069.0067.0068.9065.681,190,087
May 31, 202468.0068.5067.1067.2064.05795,478
May 30, 202469.0069.2067.6067.8064.631,300,220
May 29, 202469.5070.0068.2068.9065.681,990,040
May 28, 202468.9069.8068.7069.0065.774,366,124
May 27, 202466.3068.5066.1068.3065.101,722,117
May 24, 202465.1066.4064.8066.1063.01708,000
May 23, 202466.2066.5065.0065.2062.15899,458
May 22, 202466.5066.8066.0066.1063.01900,300
May 21, 202465.8066.7065.8066.5063.391,055,431
May 20, 202465.6065.9064.8065.4062.34663,561
May 17, 202464.6065.9064.6065.3062.241,109,115
May 16, 202464.9065.2064.0064.2061.201,360,520
May 15, 202465.5065.5064.2064.4061.391,206,296
May 14, 202465.5066.2064.8064.8061.771,004,118
May 13, 202467.4067.4065.3065.5062.431,302,600
May 10, 202467.8067.9066.5067.0063.861,069,723
May 9, 202469.6069.6067.6067.6064.441,549,720
May 8, 202470.4070.8069.1069.7066.441,108,032
May 7, 202469.5072.0069.5070.0066.725,488,395
May 6, 202468.5069.7068.3068.3065.102,313,182
May 3, 202467.5067.6066.7067.4064.25923,422
May 2, 202467.2067.6066.3066.7063.581,681,392
Apr 30, 202469.0069.8067.5067.6064.442,449,000
Apr 29, 202467.0068.0066.2068.0064.821,183,117
Apr 26, 202465.7067.0065.7066.0062.91963,001
Apr 25, 202464.5065.7063.9065.0061.96528,000
Apr 24, 202464.2065.7064.2064.9061.861,180,440

Related Tickers

8261.TW Advanced Power Electronics Co., Ltd.
69.90
0.00%
 
8150.TW ChipMOS TECHNOLOGIES INC.
25.60
-0.19%
 
3260.TWO ADATA Technology Co., Ltd.
80.80
0.00%
 
3006.TW Elite Semiconductor Microelectronics Technology Inc.
51.80
-0.58%
 
8112.TW Supreme Electronics Co., Ltd.
50.00
-0.79%
 
3264.TWO Ardentec Corporation
74.00
+5.71%
 
6239.TW Powertech Technology Inc.
114.00
-2.15%
 
5471.TW Sonix Technology Co.,Ltd.
33.95
+0.59%
 
8131.TW Formosa Advanced Technologies Co., Ltd.
26.10
-0.19%
 
8081.TW Global Mixed-Mode Technology Inc.
212.50
-0.47%