Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 157.50
-7.00 (-4.26%)
Feb 2, 2026, 1:35 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 167.50 | 171.00 | 163.50 | 164.50 | 164.50 | -1.79% | 486,225 |
| Jan 29, 2026 | 176.00 | 176.00 | 165.50 | 167.50 | 167.50 | -4.83% | 1,180,385 |
| Jan 28, 2026 | 184.00 | 184.50 | 175.00 | 176.00 | 176.00 | -3.56% | 1,013,411 |
| Jan 27, 2026 | 182.00 | 183.50 | 180.50 | 182.50 | 182.50 | 0.83% | 372,137 |
| Jan 26, 2026 | 184.50 | 186.50 | 180.00 | 181.00 | 181.00 | -2.16% | 807,789 |
| Jan 23, 2026 | 188.00 | 188.00 | 180.00 | 185.00 | 185.00 | -0.27% | 961,394 |
| Jan 22, 2026 | 185.00 | 193.00 | 185.00 | 185.50 | 185.50 | 2.49% | 1,354,327 |
| Jan 21, 2026 | 188.00 | 188.00 | 180.50 | 181.00 | 181.00 | -4.74% | 1,357,217 |
| Jan 20, 2026 | 189.00 | 196.50 | 186.50 | 190.00 | 190.00 | -1.55% | 1,593,823 |
| Jan 19, 2026 | 184.50 | 196.00 | 183.50 | 193.00 | 193.00 | 7.22% | 3,827,644 |
| Jan 16, 2026 | 185.00 | 185.50 | 179.00 | 180.00 | 180.00 | -2.44% | 1,271,516 |
| Jan 15, 2026 | 191.00 | 200.00 | 182.00 | 184.50 | 184.50 | -2.38% | 5,589,274 |
| Jan 14, 2026 | 174.00 | 189.00 | 174.00 | 189.00 | 189.00 | 9.88% | 3,848,105 |
| Jan 13, 2026 | 173.00 | 173.00 | 166.50 | 172.00 | 172.00 | 1.18% | 433,760 |
| Jan 12, 2026 | 169.00 | 175.00 | 167.50 | 170.00 | 170.00 | 0.89% | 598,972 |
| Jan 9, 2026 | 165.50 | 170.00 | 160.50 | 168.50 | 168.50 | 2.43% | 481,869 |
| Jan 8, 2026 | 170.50 | 171.50 | 163.50 | 164.50 | 164.50 | -3.52% | 715,318 |
| Jan 7, 2026 | 179.50 | 180.50 | 170.00 | 170.50 | 170.50 | -2.85% | 997,875 |
| Jan 6, 2026 | 175.50 | 177.50 | 173.00 | 175.50 | 175.50 | - | 892,566 |
| Jan 5, 2026 | 180.00 | 183.00 | 172.50 | 175.50 | 175.50 | 1.15% | 1,719,015 |
| Jan 2, 2026 | 163.00 | 177.00 | 163.00 | 173.50 | 173.50 | 6.44% | 1,509,921 |
| Dec 31, 2025 | 164.00 | 164.50 | 160.00 | 163.00 | 163.00 | 0.62% | 321,601 |
| Dec 30, 2025 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | -0.31% | 292,769 |
| Dec 29, 2025 | 163.00 | 164.00 | 161.50 | 162.50 | 162.50 | - | 326,054 |
| Dec 26, 2025 | 162.00 | 164.00 | 161.00 | 162.50 | 162.50 | 1.25% | 303,455 |
| Dec 24, 2025 | 161.00 | 165.50 | 159.00 | 160.50 | 160.50 | -0.31% | 601,710 |
| Dec 23, 2025 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.92% | 310,149 |
| Dec 22, 2025 | 163.50 | 164.50 | 161.50 | 162.50 | 162.50 | 0.93% | 414,400 |
| Dec 19, 2025 | 163.50 | 166.50 | 160.00 | 161.00 | 161.00 | -0.31% | 518,204 |
| Dec 18, 2025 | 160.00 | 170.00 | 159.50 | 161.50 | 161.50 | 0.62% | 956,637 |
| Dec 17, 2025 | 160.00 | 161.50 | 159.50 | 160.50 | 160.50 | 1.26% | 363,972 |
| Dec 16, 2025 | 163.50 | 163.50 | 157.50 | 158.50 | 158.50 | -3.06% | 599,150 |
| Dec 15, 2025 | 162.00 | 165.50 | 158.50 | 163.50 | 163.50 | -0.91% | 524,707 |
| Dec 12, 2025 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | -2.08% | 722,579 |
| Dec 11, 2025 | 175.50 | 178.00 | 168.50 | 168.50 | 168.50 | -3.44% | 873,883 |
| Dec 10, 2025 | 175.00 | 178.00 | 172.50 | 174.50 | 174.50 | 0.29% | 653,801 |
| Dec 9, 2025 | 177.50 | 178.50 | 173.50 | 174.00 | 174.00 | -2.25% | 706,139 |
| Dec 8, 2025 | 174.50 | 178.00 | 171.00 | 178.00 | 178.00 | 2.59% | 574,043 |
| Dec 5, 2025 | 175.00 | 176.50 | 171.00 | 173.50 | 173.50 | -0.29% | 472,820 |
| Dec 4, 2025 | 176.00 | 179.50 | 174.00 | 174.00 | 174.00 | -0.85% | 787,009 |
| Dec 3, 2025 | 173.50 | 179.00 | 173.00 | 175.50 | 175.50 | 1.74% | 812,953 |
| 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 |