Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 175.50
+3.00 (1.74%)
Dec 3, 2025, 1:35 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 173.50 | 179.00 | 173.00 | 175.50 | - | 1.74% | 812,818 |
| Dec 2, 2025 | 175.50 | 175.50 | 172.50 | 172.50 | 172.50 | -1.71% | 488,207 |
| Dec 1, 2025 | 176.50 | 178.50 | 171.00 | 175.50 | 175.50 | -0.57% | 1,062,724 |
| Nov 28, 2025 | 180.00 | 182.00 | 175.50 | 176.50 | 176.50 | -0.56% | 1,520,456 |
| Nov 27, 2025 | 166.50 | 181.50 | 166.50 | 177.50 | 177.50 | 7.25% | 2,415,507 |
| Nov 26, 2025 | 168.50 | 170.50 | 165.00 | 165.50 | 165.50 | -2.07% | 812,802 |
| Nov 25, 2025 | 165.50 | 169.00 | 164.50 | 169.00 | 169.00 | 2.42% | 732,094 |
| Nov 24, 2025 | 165.50 | 166.50 | 162.00 | 165.00 | 165.00 | 0.92% | 587,723 |
| Nov 21, 2025 | 165.50 | 171.50 | 160.50 | 163.50 | 163.50 | -2.39% | 1,581,086 |
| Nov 20, 2025 | 164.00 | 171.50 | 164.00 | 167.50 | 167.50 | 5.35% | 1,222,097 |
| Nov 19, 2025 | 162.00 | 167.00 | 158.00 | 159.00 | 159.00 | -2.15% | 788,448 |
| Nov 18, 2025 | 162.00 | 171.00 | 162.00 | 162.50 | 162.50 | -0.91% | 1,030,869 |
| Nov 17, 2025 | 172.00 | 172.00 | 163.50 | 164.00 | 164.00 | -3.24% | 777,489 |
| Nov 14, 2025 | 169.00 | 172.50 | 168.00 | 169.50 | 169.50 | -2.31% | 793,427 |
| Nov 13, 2025 | 170.00 | 173.50 | 169.00 | 173.50 | 173.50 | 2.66% | 1,218,336 |
| Nov 12, 2025 | 169.50 | 172.00 | 168.50 | 169.00 | 169.00 | - | 662,862 |
| Nov 11, 2025 | 168.00 | 174.00 | 168.00 | 169.00 | 169.00 | 0.60% | 1,183,058 |
| Nov 10, 2025 | 167.50 | 169.00 | 165.00 | 168.00 | 168.00 | 1.20% | 879,526 |
| Nov 7, 2025 | 178.00 | 179.00 | 163.50 | 166.00 | 166.00 | -6.21% | 3,343,267 |
| Nov 6, 2025 | 178.00 | 180.50 | 175.50 | 177.00 | 177.00 | -1.12% | 1,143,443 |
| Nov 5, 2025 | 176.00 | 181.00 | 173.50 | 179.00 | 179.00 | -1.65% | 1,422,502 |
| Nov 4, 2025 | 193.00 | 193.00 | 182.00 | 182.00 | 182.00 | -5.70% | 1,760,729 |
| Nov 3, 2025 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | 4.32% | 1,485,195 |
| Oct 31, 2025 | 187.00 | 190.50 | 185.00 | 185.00 | 185.00 | -0.27% | 1,151,004 |
| Oct 30, 2025 | 189.00 | 193.50 | 184.00 | 185.50 | 185.50 | -1.33% | 1,509,509 |
| Oct 29, 2025 | 194.00 | 195.50 | 184.50 | 188.00 | 188.00 | -2.08% | 2,085,925 |
| Oct 28, 2025 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | -4.24% | 2,823,518 |
| Oct 27, 2025 | 198.50 | 201.50 | 193.00 | 200.50 | 200.50 | 2.56% | 2,747,158 |
| Oct 23, 2025 | 190.00 | 206.00 | 190.00 | 195.50 | 195.50 | 2.09% | 5,001,368 |
| Oct 22, 2025 | 193.00 | 196.00 | 190.50 | 191.50 | 191.50 | -0.78% | 1,874,713 |
| Oct 21, 2025 | 201.50 | 205.50 | 193.00 | 193.00 | 193.00 | -4.46% | 4,394,279 |
| Oct 20, 2025 | 202.50 | 210.00 | 198.50 | 202.00 | 202.00 | 1.76% | 3,694,924 |
| Oct 17, 2025 | 203.00 | 213.50 | 197.00 | 198.50 | 198.50 | -2.93% | 5,498,373 |
| Oct 16, 2025 | 211.50 | 214.00 | 203.00 | 204.50 | 204.50 | -2.39% | 3,146,860 |
| Oct 15, 2025 | 207.00 | 211.00 | 202.50 | 209.50 | 209.50 | 2.95% | 1,778,551 |
| Oct 14, 2025 | 211.00 | 214.00 | 199.50 | 203.50 | 203.50 | -0.97% | 3,710,601 |
| Oct 13, 2025 | 197.00 | 207.00 | 196.50 | 205.50 | 205.50 | -2.84% | 3,565,509 |
| Oct 9, 2025 | 226.00 | 228.00 | 205.00 | 211.50 | 211.50 | -4.30% | 5,793,504 |
| Oct 8, 2025 | 221.50 | 232.00 | 217.00 | 221.00 | 221.00 | 1.38% | 7,716,170 |
| Oct 7, 2025 | 218.00 | 225.00 | 212.50 | 218.00 | 218.00 | -1.13% | 8,543,411 |
| Oct 3, 2025 | 204.00 | 220.50 | 201.50 | 220.50 | 220.50 | 9.98% | 9,183,990 |
| Oct 2, 2025 | 190.00 | 203.00 | 189.50 | 200.50 | 200.50 | 5.53% | 5,450,887 |
| Oct 1, 2025 | 194.50 | 196.50 | 186.00 | 190.00 | 190.00 | -2.56% | 3,236,356 |
| Sep 30, 2025 | 187.50 | 197.00 | 182.00 | 195.00 | 195.00 | 4.56% | 3,761,879 |
| Sep 26, 2025 | 185.50 | 190.00 | 178.50 | 186.50 | 186.50 | 0.54% | 6,678,820 |
| Sep 25, 2025 | 203.00 | 206.00 | 185.50 | 185.50 | 185.50 | -9.95% | 8,960,415 |
| Sep 24, 2025 | 198.50 | 207.50 | 196.50 | 206.00 | 206.00 | 3.78% | 4,712,315 |
| Sep 23, 2025 | 209.50 | 212.50 | 190.00 | 198.50 | 198.50 | -5.02% | 12,203,930 |
| Sep 22, 2025 | 190.00 | 209.00 | 187.00 | 209.00 | 209.00 | 10.00% | 9,709,493 |
| Sep 19, 2025 | 191.00 | 197.50 | 187.50 | 190.00 | 190.00 | -0.78% | 4,085,329 |