Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 181.50
+3.50 (1.97%)
Aug 29, 2025, 2:38 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 183.50 | 192.00 | 180.00 | 181.50 | 181.50 | 1.97% | 4,153,875 |
| Aug 28, 2025 | 184.00 | 193.00 | 177.00 | 178.00 | 178.00 | -4.04% | 4,735,620 |
| Aug 27, 2025 | 181.00 | 193.00 | 180.00 | 185.50 | 185.50 | 3.92% | 5,007,559 |
| Aug 26, 2025 | 177.50 | 185.50 | 170.50 | 178.50 | 178.50 | 5.62% | 9,998,223 |
| Aug 25, 2025 | 170.00 | 171.50 | 164.00 | 169.00 | 169.00 | 1.50% | 4,892,433 |
| Aug 22, 2025 | 161.50 | 168.00 | 155.00 | 166.50 | 166.50 | 5.05% | 8,066,713 |
| Aug 21, 2025 | 149.00 | 158.50 | 147.50 | 158.50 | 158.50 | 9.69% | 6,493,864 |
| Aug 20, 2025 | 133.50 | 144.50 | 130.00 | 144.50 | 144.50 | 9.89% | 5,651,553 |
| Aug 19, 2025 | 133.00 | 133.00 | 128.00 | 131.50 | 131.50 | 1.15% | 1,122,378 |
| Aug 18, 2025 | 124.50 | 133.00 | 122.00 | 130.00 | 130.00 | 4.42% | 1,923,989 |
| Aug 15, 2025 | 127.50 | 128.00 | 124.00 | 124.50 | 124.50 | -1.97% | 1,018,560 |
| Aug 14, 2025 | 132.00 | 134.50 | 126.00 | 127.00 | 127.00 | -1.17% | 1,921,885 |
| Aug 13, 2025 | 131.00 | 132.00 | 126.50 | 128.50 | 128.50 | - | 1,802,960 |
| Aug 12, 2025 | 124.00 | 134.00 | 124.00 | 128.50 | 128.50 | 5.33% | 3,627,159 |
| Aug 11, 2025 | 114.00 | 122.50 | 113.00 | 122.00 | 122.00 | 6.55% | 1,537,592 |
| Aug 8, 2025 | 115.50 | 116.00 | 112.50 | 114.50 | 114.50 | -0.87% | 845,645 |
| Aug 7, 2025 | 118.00 | 120.00 | 115.00 | 115.50 | 115.50 | -3.75% | 1,353,123 |
| Aug 6, 2025 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 4.35% | 2,057,008 |
| Aug 5, 2025 | 113.50 | 119.50 | 113.50 | 115.00 | 115.00 | 2.22% | 990,294 |
| Aug 4, 2025 | 114.50 | 116.50 | 112.50 | 112.50 | 112.50 | -2.60% | 739,413 |
| Aug 1, 2025 | 103.00 | 115.50 | 102.00 | 115.50 | 115.50 | 10.00% | 1,262,109 |
| Jul 31, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 242,173 |
| Jul 30, 2025 | 106.50 | 107.50 | 105.00 | 106.00 | 106.00 | - | 255,511 |
| Jul 29, 2025 | 109.50 | 109.50 | 104.50 | 106.00 | 106.00 | -2.75% | 402,801 |
| Jul 28, 2025 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 3.81% | 360,356 |
| Jul 25, 2025 | 106.50 | 107.50 | 105.00 | 105.00 | 105.00 | -0.94% | 292,174 |
| Jul 24, 2025 | 107.50 | 108.00 | 105.50 | 106.00 | 106.00 | -1.40% | 173,274 |
| Jul 23, 2025 | 107.00 | 108.00 | 106.00 | 107.50 | 107.50 | 0.94% | 293,281 |
| Jul 22, 2025 | 109.00 | 110.50 | 105.50 | 106.50 | 106.50 | -2.74% | 350,729 |
| Jul 21, 2025 | 109.00 | 110.00 | 107.00 | 109.50 | 109.50 | - | 374,995 |
| Jul 18, 2025 | 112.00 | 113.50 | 108.00 | 109.50 | 109.50 | -0.90% | 367,729 |
| Jul 17, 2025 | 108.50 | 110.50 | 107.00 | 110.50 | 110.50 | 2.79% | 280,661 |
| Jul 16, 2025 | 106.00 | 108.00 | 105.50 | 107.50 | 107.50 | 2.38% | 301,656 |
| Jul 15, 2025 | 102.50 | 105.50 | 102.50 | 105.00 | 105.00 | 2.44% | 214,173 |
| Jul 14, 2025 | 105.00 | 106.00 | 102.50 | 102.50 | 102.50 | -1.44% | 151,641 |
| Jul 11, 2025 | 103.50 | 106.00 | 103.50 | 104.00 | 104.00 | -0.48% | 210,691 |
| Jul 10, 2025 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -1.88% | 135,696 |
| Jul 9, 2025 | 104.00 | 107.50 | 104.00 | 106.50 | 106.50 | 1.91% | 160,090 |
| Jul 8, 2025 | 107.50 | 107.50 | 104.00 | 104.50 | 104.50 | -1.42% | 145,330 |
| Jul 7, 2025 | 109.50 | 109.50 | 105.50 | 106.00 | 106.00 | -3.64% | 277,321 |
| Jul 4, 2025 | 112.00 | 112.50 | 108.00 | 110.00 | 110.00 | -0.90% | 202,833 |
| Jul 3, 2025 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | 0.45% | 99,754 |
| Jul 2, 2025 | 111.50 | 111.50 | 109.50 | 110.50 | 110.50 | -0.90% | 189,651 |
| Jul 1, 2025 | 111.50 | 114.00 | 110.00 | 111.50 | 111.50 | -0.45% | 278,033 |
| Jun 30, 2025 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.44% | 319,799 |
| Jun 27, 2025 | 114.00 | 114.00 | 112.00 | 112.50 | 112.50 | 1.35% | 277,423 |
| Jun 26, 2025 | 115.50 | 115.50 | 111.00 | 111.00 | 111.00 | -2.63% | 268,388 |
| Jun 25, 2025 | 110.00 | 115.00 | 108.50 | 114.00 | 114.00 | 5.07% | 601,425 |
| Jun 24, 2025 | 105.00 | 109.00 | 105.00 | 108.50 | 108.50 | 4.83% | 273,396 |
| Jun 23, 2025 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | -2.36% | 124,505 |