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

NasdaqCM - Nasdaq Real Time Price USD

Asia Pacific Wire & Cable Corporation Limited (APWC)

1.5900
-0.0700
(-4.22%)
At close: April 28 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.62001.63001.59001.59001.59006,000
Apr 25, 20251.57001.69001.57001.62001.620029,400
Apr 24, 20251.56001.65001.55001.55001.55007,900
Apr 23, 20251.55001.60001.55001.56001.56001,400
Apr 22, 20251.56001.65001.56001.60001.60005,100
Apr 21, 20251.63001.63001.56001.56001.56003,700
Apr 17, 20251.56001.61001.56001.61001.61001,800
Apr 16, 20251.55001.57001.55001.56001.56002,700
Apr 15, 20251.63001.63001.59001.59001.59008,100
Apr 14, 20251.61001.63001.61001.63001.63003,000
Apr 11, 20251.59001.61001.48001.48001.48004,500
Apr 10, 20251.46001.63001.46001.63001.630011,500
Apr 9, 20251.46001.57001.46001.47001.47001,000
Apr 8, 20251.55001.55001.45001.45001.45001,100
Apr 7, 20251.46001.48001.45001.48001.48005,600
Apr 4, 20251.46001.47001.46001.46001.46002,100
Apr 3, 20251.52001.52001.47001.50001.50001,900
Apr 2, 20251.46001.52001.46001.52001.52003,000
Apr 1, 20251.51001.51001.47001.50001.50006,800
Mar 31, 20251.50001.53001.50001.52001.52001,300
Mar 28, 20251.54001.54001.54001.54001.5400-
Mar 27, 20251.54001.54001.54001.54001.5400500
Mar 26, 20251.55001.55001.48001.52001.5200900
Mar 25, 20251.55001.55001.55001.55001.5500-
Mar 24, 20251.48001.59001.46001.55001.55003,800
Mar 21, 20251.47001.47001.46001.46001.46001,100
Mar 20, 20251.50001.55001.50001.53001.53003,100
Mar 19, 20251.53001.55001.53001.55001.5500600
Mar 18, 20251.56001.56001.53001.53001.53001,200
Mar 17, 20251.61001.63001.61001.61001.61001,500
Mar 14, 20251.61001.61001.52001.56001.56005,100
Mar 13, 20251.65001.69001.65001.68001.68004,900
Mar 12, 20251.65001.67001.65001.67001.670014,000
Mar 11, 20251.49001.50001.47001.50001.50005,000
Mar 10, 20251.62001.62001.51001.51001.51003,200
Mar 7, 20251.75001.75001.66001.68001.68005,200
Mar 6, 20251.53001.69001.53001.66001.660019,500
Mar 5, 20251.49001.50001.46001.46001.46003,100
Mar 4, 20251.48001.48001.46001.48001.480015,100
Mar 3, 20251.49001.56001.48001.50001.50005,400
Feb 28, 20251.48001.56001.48001.51001.51003,100
Feb 27, 20251.60001.60001.53001.53001.53001,600
Feb 26, 20251.54001.63001.50001.53001.53006,900
Feb 25, 20251.52001.60001.52001.53001.53007,500
Feb 24, 20251.55001.56001.53001.53001.53003,400
Feb 21, 20251.61001.61001.53001.57001.57003,400
Feb 20, 20251.64001.64001.60001.60001.60002,000
Feb 19, 20251.68001.75001.61001.61001.61003,100
Feb 18, 20251.76001.79001.59001.66001.660018,500
Feb 14, 20251.72001.81001.72001.76001.760013,400
Feb 13, 20251.68001.68001.68001.68001.6800400
Feb 12, 20251.66001.69001.66001.67001.67001,800
Feb 11, 20251.55001.72001.55001.62001.62005,700
Feb 10, 20251.62001.88001.57001.71001.710035,800
Feb 7, 20251.53001.68001.53001.62001.62002,700
Feb 6, 20251.50001.68001.50001.60001.600013,300
Feb 5, 20251.52001.60001.49001.51001.510010,100
Feb 4, 20251.52001.52001.50001.52001.52008,400
Feb 3, 20251.50001.53001.47001.50001.50002,900
Jan 31, 20251.50001.50001.50001.50001.50001,600
Jan 30, 20251.52001.54001.50001.51001.51003,500
Jan 29, 20251.49001.55001.49001.55001.55001,500
Jan 28, 20251.49001.51001.49001.51001.51001,900
Jan 27, 20251.46001.50001.46001.50001.50004,000
Jan 24, 20251.55001.58001.46001.49001.49007,400
Jan 23, 20251.52001.71001.49001.56001.560020,800
Jan 22, 20251.49001.51001.48001.48001.4800900
Jan 21, 20251.55001.55001.46001.48001.48002,100
Jan 17, 20251.55001.55001.55001.55001.5500500
Jan 16, 20251.49001.57001.49001.55001.550011,800
Jan 15, 20251.40001.52001.40001.52001.52007,400
Jan 14, 20251.44001.52001.40001.42001.42004,000
Jan 13, 20251.41001.51001.41001.41001.410010,400
Jan 10, 20251.54001.55001.47001.47001.47004,500
Jan 8, 20251.47001.57001.47001.55001.550014,800
Jan 7, 20251.47001.54001.45001.45001.450019,800
Jan 6, 20251.43001.44001.40001.40001.400022,700
Jan 3, 20251.40001.45001.37001.45001.450011,800
Jan 2, 20251.44001.44001.36001.40001.400012,500
Dec 31, 20241.37001.49001.37001.47001.47008,500
Dec 30, 20241.42001.43001.36001.39001.390015,800
Dec 27, 20241.42001.50001.42001.45001.450010,000
Dec 26, 20241.50001.53001.39001.44001.440043,300
Dec 24, 20241.42001.49001.41001.49001.490030,800
Dec 23, 20241.48001.48001.40001.43001.430015,400
Dec 20, 20241.51001.53001.43001.50001.500011,600
Dec 19, 20241.60001.60001.53001.53001.53003,400
Dec 18, 20241.54001.63001.53001.60001.60006,300
Dec 17, 20241.55001.57001.52001.55001.55002,200
Dec 16, 20241.58001.65001.55001.57001.570012,900
Dec 13, 20241.56001.70001.56001.58001.580013,100
Dec 12, 20241.62001.65001.56001.56001.560017,500
Dec 11, 20241.56001.63001.56001.63001.63003,400
Dec 10, 20241.54001.63001.54001.62001.620011,700
Dec 9, 20241.59001.63001.54001.60001.600012,100
Dec 6, 20241.52001.53001.51001.53001.53007,000
Dec 5, 20241.60001.60001.51001.54001.54007,300
Dec 4, 20241.65001.65001.55001.59001.59008,400
Dec 3, 20241.81001.81001.62001.64001.640019,700
Dec 2, 20241.91001.91001.77001.77001.770025,600
Nov 29, 20241.94001.94001.94001.94001.94001,800
Nov 27, 20241.95002.01001.92001.94001.94008,700
Nov 26, 20241.94002.02001.90001.97001.97003,900
Nov 25, 20241.90002.02001.89001.99001.990035,300
Nov 22, 20241.96001.96001.93001.93001.93003,200
Nov 21, 20241.91002.01001.91001.91001.910049,400
Nov 20, 20241.89001.92001.89001.91001.910012,500
Nov 19, 20241.89001.92001.89001.89001.89003,400
Nov 18, 20241.89001.91001.89001.89001.89009,100
Nov 15, 20241.89001.90001.77001.81001.81005,800
Nov 14, 20241.89001.89001.78001.83001.83006,700
Nov 13, 20241.83001.94001.79001.79001.790031,100
Nov 12, 20241.89001.92001.76001.76001.760010,700
Nov 11, 20241.92001.92001.78001.84001.840020,400
Nov 8, 20241.94001.94001.85001.89001.890011,300
Nov 7, 20241.85002.00001.66001.82001.820031,200
Nov 6, 20241.89001.89001.77001.77001.77008,500
Nov 5, 20241.77001.88001.77001.83001.830016,100
Nov 4, 20241.75001.84001.73001.79001.790026,900
Nov 1, 20241.61001.82001.61001.69001.690039,600
Oct 31, 20241.64001.71001.64001.64001.64008,300
Oct 30, 20241.64001.67001.63001.64001.640012,500
Oct 29, 20241.60001.69001.60001.65001.65005,700
Oct 28, 20241.63001.65001.55001.55001.550013,400
Oct 25, 20241.60001.65001.60001.63001.63005,700
Oct 24, 20241.61001.61001.54001.54001.54001,900
Oct 23, 20241.65001.68001.65001.66001.66008,000
Oct 22, 20241.60001.62001.57001.59001.59004,800
Oct 21, 20241.50001.60001.48001.51001.510014,300
Oct 18, 20241.62001.65001.54001.57001.57006,400
Oct 17, 20241.60001.65001.60001.62001.62004,100
Oct 16, 20241.60001.60001.60001.60001.60002,500
Oct 15, 20241.65001.65001.57001.60001.600019,500
Oct 14, 20241.59001.65001.59001.65001.650011,900
Oct 11, 20241.57001.59001.57001.59001.59007,200
Oct 10, 20241.56001.56001.56001.56001.56002,400
Oct 9, 20241.57001.64001.55001.55001.55004,500
Oct 8, 20241.65001.66001.56001.60001.600022,100
Oct 7, 20241.48001.65001.48001.64001.640030,100
Oct 4, 20241.49001.57001.49001.51001.51003,900
Oct 3, 20241.52001.58001.51001.51001.51006,000
Oct 2, 20241.60001.63001.55001.55001.550015,200
Oct 1, 20241.55001.59001.55001.59001.59006,700
Sep 30, 20241.55001.55001.52001.55001.55007,700
Sep 27, 20241.60001.60001.59001.59001.59001,400
Sep 26, 20241.55001.58001.52001.58001.58006,200
Sep 25, 20241.52001.58001.52001.53001.530010,000
Sep 24, 20241.49001.55001.48001.52001.52008,500
Sep 23, 20241.43001.54001.43001.49001.49003,100
Sep 20, 20241.45001.46001.44001.45001.45003,200
Sep 19, 20241.49001.55001.45001.46001.460014,500
Sep 18, 20241.47001.49001.47001.49001.49002,200
Sep 17, 20241.47001.50001.43001.47001.470011,800
Sep 16, 20241.49001.54001.47001.47001.470015,500
Sep 13, 20241.43001.49001.43001.45001.45004,000
Sep 12, 20241.40001.53001.40001.43001.43006,600
Sep 11, 20241.41001.47001.40001.43001.43005,500
Sep 10, 20241.52001.54001.52001.52001.52004,200
Sep 9, 20241.52001.56001.52001.55001.55002,300
Sep 6, 20241.52001.56001.52001.56001.56001,900
Sep 5, 20241.52001.55001.52001.52001.52006,800
Sep 4, 20241.48001.55001.48001.52001.52004,500
Sep 3, 20241.44001.49001.44001.48001.48008,000
Aug 30, 20241.41001.45001.41001.45001.45002,200
Aug 29, 20241.46001.46001.43001.43001.4300800
Aug 28, 20241.41001.41001.41001.41001.4100-
Aug 27, 20241.45001.46001.40001.41001.410010,800
Aug 26, 20241.50001.60001.46001.46001.460011,100
Aug 23, 20241.58001.58001.58001.58001.5800-
Aug 22, 20241.54001.59001.54001.58001.58003,400
Aug 21, 20241.55001.58001.55001.58001.58005,400
Aug 20, 20241.58001.59001.55001.56001.560011,700
Aug 19, 20241.54001.58001.50001.58001.58004,900
Aug 16, 20241.57001.59001.49001.58001.58004,900
Aug 15, 20241.48001.60001.41001.57001.57007,600
Aug 14, 20241.42001.50001.42001.50001.50001,800
Aug 13, 20241.41001.49001.40001.41001.410026,200
Aug 12, 20241.41001.52001.41001.41001.41003,800
Aug 9, 20241.40001.40001.40001.40001.4000300
Aug 8, 20241.42001.50001.40001.40001.40003,900
Aug 7, 20241.43001.43001.41001.41001.410014,400
Aug 6, 20241.41001.43001.41001.43001.43003,500
Aug 5, 20241.50001.52001.40001.43001.430016,200
Aug 2, 20241.57001.57001.57001.57001.5700-
Aug 1, 20241.60001.67001.57001.57001.57003,200
Jul 31, 20241.59001.65001.52001.59001.59003,700
Jul 30, 20241.64001.72001.59001.59001.590031,000
Jul 29, 20241.60001.68001.57001.63001.63004,100
Jul 26, 20241.47001.64001.47001.53001.53009,500
Jul 25, 20241.45001.54001.43001.47001.47003,800
Jul 24, 20241.45001.46001.44001.44001.44004,500
Jul 23, 20241.45001.46001.45001.45001.45001,400
Jul 22, 20241.44001.49001.44001.45001.45003,700
Jul 19, 20241.41001.48001.41001.44001.44002,600
Jul 18, 20241.48001.54001.48001.52001.52002,100
Jul 17, 20241.50001.55001.47001.48001.48003,700
Jul 16, 20241.58001.58001.42001.45001.45002,200
Jul 15, 20241.41001.53001.41001.41001.41007,300
Jul 12, 20241.36001.44001.36001.43001.43001,900
Jul 11, 20241.45001.45001.37001.38001.38003,100
Jul 10, 20241.40001.49001.40001.44001.440014,100
Jul 9, 20241.50001.50001.41001.43001.43005,800
Jul 8, 20241.52001.55001.50001.55001.5500900
Jul 5, 20241.55001.55001.55001.55001.55001,300
Jul 3, 20241.53001.55001.52001.55001.55002,000
Jul 2, 20241.52001.58001.52001.52001.52001,200
Jul 1, 20241.59001.61001.52001.52001.52002,300
Jun 28, 20241.59001.59001.59001.59001.59001,500
Jun 27, 20241.48001.55001.48001.54001.54003,500
Jun 26, 20241.64001.64001.35001.55001.550012,700
Jun 25, 20241.57001.69001.57001.69001.690010,400
Jun 24, 20241.64001.64001.52001.57001.57008,600
Jun 21, 20241.55001.57001.52001.52001.52004,000
Jun 20, 20241.68001.68001.55001.55001.55007,300
Jun 18, 20241.64001.69001.64001.69001.69005,300
Jun 17, 20241.73001.73001.56001.63001.630010,000
Jun 14, 20241.59001.60001.56001.56001.56004,600
Jun 13, 20241.55001.58001.52001.58001.58003,400
Jun 12, 20241.51001.56001.50001.56001.5600800
Jun 11, 20241.60001.60001.60001.60001.6000300
Jun 10, 20241.67001.67001.60001.60001.60003,600
Jun 7, 20241.55001.68001.55001.62001.620023,400
Jun 6, 20241.54001.58001.54001.55001.550016,300
Jun 5, 20241.52001.55001.50001.54001.540011,400
Jun 4, 20241.48001.49001.48001.49001.4900500
Jun 3, 20241.55001.55001.44001.48001.48002,900
May 31, 20241.45001.54001.45001.54001.54005,200
May 30, 20241.45001.55001.45001.47001.4700900
May 29, 20241.52001.57001.52001.57001.57003,800
May 28, 20241.57001.57001.49001.52001.52001,600
May 24, 20241.53001.53001.50001.51001.51005,000
May 23, 20241.46001.63001.44001.52001.520025,600
May 22, 20241.47001.47001.44001.46001.46001,700
May 21, 20241.51001.51001.51001.51001.5100600
May 20, 20241.48001.48001.44001.45001.45001,400
May 17, 20241.44001.52001.44001.48001.48002,300
May 16, 20241.43001.47001.43001.47001.47006,300
May 15, 20241.50001.52001.50001.52001.52004,000
May 14, 20241.47001.53001.47001.53001.53003,700
May 13, 20241.47001.47001.41001.43001.43004,200
May 10, 20241.42001.52001.42001.51001.510023,100
May 9, 20241.43001.44001.40001.41001.41005,900
May 8, 20241.44001.45001.42001.45001.45002,400
May 7, 20241.42001.42001.42001.42001.4200-
May 6, 20241.42001.43001.38001.42001.42004,900
May 3, 20241.44001.44001.41001.44001.44005,400
May 2, 20241.43001.43001.40001.43001.43004,300
May 1, 20241.34001.40001.32001.39001.390015,200
Apr 30, 20241.37001.41001.30001.34001.34007,400
Apr 29, 20241.24001.35001.24001.30001.30002,700

Related Tickers

1608.TW Hua Eng Wire & Cable Co., Ltd.
24.55
+2.72%
 
1616.TW Evertop Wire Cable Corporation
24.75
+1.64%
 
1529.TW Luxe Green Energy Technology Co., Ltd.
22.65
+1.57%
 
1609.TW Ta Ya Electric Wire & Cable Co., Ltd.
36.20
+3.13%
 
1519.TW Fortune Electric Co., Ltd.
425.00
+4.81%
 
1514.TW Allis Electric Co.,Ltd.
92.50
+3.47%
 
1503.TW Shihlin Electric & Engineering Corp.
144.50
+2.85%
 
8249.TW Creative Sensor Inc.
47.35
+1.94%
 
3043.TW Powercom Co., Ltd
25.90
+2.98%
 
1615.TW Dah San Electric Wire & Cable Corp.
55.50
+3.74%