Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 115.50
+10.50 (10.00%)
Aug 1, 2025, 1:22 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.00 | 106.00 | 102.00 | 105.50 | - | 0.48% | 41,788 |
| 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 |
| Jun 20, 2025 | 108.50 | 108.50 | 104.00 | 106.00 | 102.52 | -0.93% | 226,227 |
| Jun 19, 2025 | 110.50 | 110.50 | 107.00 | 107.00 | 103.49 | -3.17% | 212,783 |
| Jun 18, 2025 | 109.00 | 111.00 | 109.00 | 110.50 | 106.87 | 0.91% | 137,479 |
| Jun 17, 2025 | 110.00 | 112.00 | 108.50 | 109.50 | 105.91 | 0.46% | 244,127 |
| Jun 16, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 105.42 | -0.46% | 127,730 |
| Jun 13, 2025 | 112.50 | 113.00 | 109.00 | 109.50 | 105.91 | -4.78% | 606,619 |
| Jun 12, 2025 | 113.50 | 116.50 | 112.00 | 115.00 | 111.22 | 2.68% | 974,102 |
| Jun 11, 2025 | 110.50 | 118.00 | 109.50 | 112.00 | 108.32 | 3.23% | 1,364,146 |
| Jun 10, 2025 | 116.50 | 117.50 | 108.50 | 108.50 | 104.94 | -3.56% | 1,869,997 |
| Jun 9, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 108.81 | 9.76% | 338,968 |
| Jun 6, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 99.13 | -0.97% | 94,262 |
| Jun 5, 2025 | 103.50 | 105.50 | 102.50 | 103.50 | 100.10 | - | 82,569 |
| Jun 4, 2025 | 102.50 | 104.50 | 102.00 | 103.50 | 100.10 | 3.50% | 162,281 |
| Jun 3, 2025 | 100.50 | 101.50 | 99.70 | 100.00 | 96.72 | - | 114,377 |
| Jun 2, 2025 | 104.00 | 104.00 | 99.50 | 100.00 | 96.72 | -5.21% | 225,266 |
| May 29, 2025 | 104.50 | 106.00 | 103.00 | 105.50 | 102.04 | 2.93% | 114,332 |
| May 28, 2025 | 105.00 | 106.00 | 102.50 | 102.50 | 99.13 | -0.49% | 108,059 |
| May 27, 2025 | 105.50 | 106.00 | 103.00 | 103.00 | 99.62 | -2.37% | 126,023 |
| May 26, 2025 | 105.00 | 106.50 | 104.00 | 105.50 | 102.04 | -0.94% | 171,069 |
| May 23, 2025 | 105.00 | 107.00 | 105.00 | 106.50 | 103.00 | 1.43% | 149,966 |