Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 195.50
+4.00 (2.09%)
Oct 23, 2025, 2:38 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 190.00 | 206.00 | 190.00 | 195.50 | 195.50 | 2.09% | 4,806,768 |
| 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 29, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - | - |
| 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% | 12,203,932 |
| 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 |
| Sep 18, 2025 | 191.00 | 195.50 | 185.50 | 191.50 | 191.50 | 0.26% | 4,222,717 |
| Sep 17, 2025 | 195.50 | 205.00 | 186.50 | 191.00 | 191.00 | -1.55% | 16,408,834 |
| Sep 16, 2025 | 180.50 | 194.00 | 173.00 | 194.00 | 194.00 | 9.92% | 5,091,830 |
| Sep 15, 2025 | 177.00 | 181.50 | 172.00 | 176.50 | 176.50 | -1.12% | 2,989,867 |
| Sep 12, 2025 | 175.00 | 183.00 | 174.00 | 178.50 | 178.50 | 4.69% | 4,723,868 |
| Sep 11, 2025 | 173.00 | 178.00 | 168.50 | 170.50 | 170.50 | -1.16% | 2,797,394 |
| Sep 10, 2025 | 167.50 | 174.50 | 166.00 | 172.50 | 172.50 | 3.92% | 1,733,137 |
| Sep 9, 2025 | 174.50 | 174.50 | 163.00 | 166.00 | 166.00 | -4.87% | 2,593,490 |
| Sep 8, 2025 | 179.50 | 182.00 | 167.00 | 174.50 | 174.50 | 0.29% | 4,134,677 |
| Sep 5, 2025 | 173.50 | 178.00 | 170.50 | 174.00 | 174.00 | 1.16% | 1,781,718 |
| Sep 4, 2025 | 172.50 | 176.00 | 168.50 | 172.00 | 172.00 | 2.08% | 2,429,250 |
| Sep 3, 2025 | 166.50 | 173.00 | 165.50 | 168.50 | 168.50 | 0.60% | 1,501,580 |
| Sep 2, 2025 | 173.00 | 174.50 | 160.50 | 167.50 | 167.50 | -1.47% | 2,725,301 |
| Sep 1, 2025 | 184.00 | 184.00 | 167.00 | 170.00 | 170.00 | -6.34% | 5,511,310 |
| Aug 29, 2025 | 183.50 | 192.00 | 180.00 | 181.50 | 181.50 | 1.97% | 4,170,221 |
| 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 |