AIPTEK International Inc. (TPE:6225)
Taiwan · Delayed Price · Currency is TWD 19.10
+0.30 (1.60%)
Apr 1, 2026, 2:36 PM CST
AIPTEK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.65 | 20.65 | 19.10 | 19.10 | 19.10 | 1.60% | 5,245 |
| Mar 31, 2026 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | -2.59% | 4,287 |
| Mar 30, 2026 | 20.50 | 21.00 | 19.30 | 19.30 | 19.30 | -5.85% | 19,482 |
| Mar 27, 2026 | 20.95 | 21.00 | 20.50 | 20.50 | 20.50 | - | 41,989 |
| Mar 26, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -3.30% | 18,716 |
| Mar 25, 2026 | 21.20 | 21.65 | 21.20 | 21.20 | 21.20 | 0.71% | 9,148 |
| Mar 24, 2026 | 23.00 | 23.00 | 21.05 | 21.05 | 21.05 | -8.08% | 26,101 |
| Mar 23, 2026 | 24.85 | 24.85 | 22.55 | 22.90 | 22.90 | 1.33% | 14,549 |
| Mar 20, 2026 | 22.50 | 23.95 | 22.50 | 22.60 | 22.60 | 2.49% | 17,954 |
| Mar 19, 2026 | 22.70 | 22.70 | 22.05 | 22.05 | 22.05 | -2.00% | 15,157 |
| Mar 18, 2026 | 21.10 | 23.50 | 21.10 | 22.50 | 22.50 | 1.58% | 52,273 |
| Mar 17, 2026 | 24.80 | 26.40 | 22.15 | 22.15 | 22.15 | -7.71% | 88,279 |
| Mar 16, 2026 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | 2.78% | 11,888 |
| Mar 13, 2026 | 22.35 | 24.10 | 22.35 | 23.35 | 23.35 | -3.11% | 6,843 |
| Mar 12, 2026 | 24.50 | 25.30 | 24.05 | 24.10 | 24.10 | 2.34% | 30,017 |
| Mar 11, 2026 | 23.65 | 25.50 | 23.55 | 23.55 | 23.55 | 1.51% | 41,793 |
| Mar 10, 2026 | 23.00 | 23.20 | 22.30 | 23.20 | 23.20 | 9.95% | 14,255 |
| Mar 9, 2026 | 21.60 | 21.60 | 20.45 | 21.10 | 21.10 | 0.48% | 4,878 |
| Mar 6, 2026 | 19.20 | 21.10 | 19.20 | 21.00 | 21.00 | 9.38% | 30,504 |
| Mar 5, 2026 | 21.20 | 22.85 | 19.20 | 19.20 | 19.20 | -7.69% | 77,931 |
| Mar 4, 2026 | 19.90 | 21.20 | 19.90 | 20.80 | 20.80 | 3.74% | 10,766 |
| Mar 3, 2026 | 19.80 | 21.10 | 19.80 | 20.05 | 20.05 | 4.43% | 31,283 |
| Mar 2, 2026 | 18.70 | 19.90 | 18.70 | 19.20 | 19.20 | 2.40% | 15,158 |
| Feb 26, 2026 | 18.25 | 20.20 | 17.70 | 18.75 | 18.75 | 1.90% | 38,656 |
| Feb 25, 2026 | 18.20 | 19.35 | 18.20 | 18.40 | 18.40 | 4.84% | 59,328 |
| Feb 23, 2026 | 17.50 | 18.00 | 17.50 | 17.55 | 17.55 | 2.33% | 10,987 |
| Feb 11, 2026 | 18.50 | 18.50 | 17.15 | 17.15 | 17.15 | -7.55% | 26,271 |
| Feb 10, 2026 | 18.30 | 18.60 | 18.20 | 18.55 | 18.55 | 1.37% | 25,000 |
| Feb 9, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.23% | 12,410 |
| Feb 6, 2026 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | -3.76% | 5,450 |
| Feb 5, 2026 | 19.60 | 19.60 | 18.55 | 18.60 | 18.60 | 2.48% | 11,529 |
| Feb 4, 2026 | 16.45 | 19.00 | 16.45 | 18.15 | 18.15 | 3.42% | 55,560 |
| Feb 3, 2026 | 18.95 | 19.00 | 17.55 | 17.55 | 17.55 | 1.15% | 8,944 |
| Feb 2, 2026 | 17.80 | 17.90 | 17.35 | 17.35 | 17.35 | -4.67% | 11,001 |
| Jan 30, 2026 | 18.20 | 19.10 | 18.20 | 18.20 | 18.20 | 4.00% | 14,272 |
| Jan 29, 2026 | 17.10 | 18.45 | 17.10 | 17.50 | 17.50 | 2.34% | 9,101 |
| Jan 28, 2026 | 17.90 | 18.55 | 17.10 | 17.10 | 17.10 | -2.29% | 26,221 |
| Jan 27, 2026 | 17.30 | 18.00 | 17.30 | 17.50 | 17.50 | 1.16% | 7,573 |
| Jan 26, 2026 | 17.50 | 18.25 | 17.30 | 17.30 | 17.30 | 1.76% | 34,120 |
| Jan 23, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 1.80% | 2,939 |
| Jan 22, 2026 | 17.20 | 17.20 | 16.15 | 16.70 | 16.70 | 0.60% | 21,774 |
| Jan 21, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | -2.64% | 4,030 |
| Jan 20, 2026 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | -3.94% | 2,529 |
| Jan 19, 2026 | 17.80 | 17.80 | 17.75 | 17.75 | 17.75 | -0.28% | 5,157 |
| Jan 16, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4.40% | 5,836 |
| Jan 15, 2026 | 17.65 | 17.65 | 17.05 | 17.05 | 17.05 | -3.40% | 2,500 |
| Jan 14, 2026 | 17.20 | 17.65 | 17.10 | 17.65 | 17.65 | 3.82% | 6,336 |
| Jan 12, 2026 | 17.00 | 17.00 | 16.10 | 17.00 | 17.00 | 3.34% | 4,447 |
| Jan 9, 2026 | 17.60 | 17.60 | 16.45 | 16.45 | 16.45 | -4.36% | 7,542 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | 2.08% | 3,009 |