Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 371.00
-14.00 (-3.64%)
Jun 5, 2026, 1:30 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 370.00 | 372.00 | 355.00 | 372.00 | - | -3.38% | 123,032 |
| Jun 4, 2026 | 370.00 | 388.50 | 370.00 | 385.00 | 385.00 | - | 179,006 |
| Jun 3, 2026 | 365.50 | 385.00 | 364.00 | 385.00 | 385.00 | 3.49% | 416,692 |
| Jun 2, 2026 | 402.00 | 402.00 | 370.00 | 372.00 | 372.00 | -9.49% | 959,597 |
| Jun 1, 2026 | 403.50 | 434.50 | 403.50 | 411.00 | 411.00 | 4.05% | 611,765 |
| May 29, 2026 | 412.50 | 412.50 | 368.00 | 395.00 | 395.00 | 5.33% | 253,211 |
| May 28, 2026 | 383.50 | 394.00 | 370.00 | 375.00 | 375.00 | 1.35% | 442,820 |
| May 27, 2026 | 382.50 | 382.50 | 355.00 | 370.00 | 370.00 | 5.11% | 478,571 |
| May 26, 2026 | 312.00 | 352.00 | 290.50 | 352.00 | 352.00 | 10.00% | 1,061,443 |
| May 25, 2026 | 300.00 | 333.50 | 300.00 | 320.00 | 320.00 | 4.75% | 619,309 |
| May 22, 2026 | 295.00 | 316.50 | 286.50 | 305.50 | 305.50 | 3.56% | 1,167,965 |
| May 21, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 9.87% | 1,958,586 |
| May 20, 2026 | 250.00 | 268.50 | 247.00 | 268.50 | 268.50 | 9.82% | 1,527,106 |
| May 19, 2026 | 259.00 | 270.00 | 244.00 | 244.50 | 244.50 | -9.78% | 2,070,014 |
| May 18, 2026 | 263.00 | 280.00 | 254.00 | 271.00 | 271.00 | 3.04% | 10,367,050 |
| May 15, 2026 | 255.00 | 263.00 | 253.00 | 263.00 | 263.00 | 9.81% | 5,781,321 |
| May 14, 2026 | 239.50 | 239.50 | 228.50 | 239.50 | 239.50 | 9.86% | 4,342,238 |
| May 13, 2026 | 198.50 | 218.00 | 190.00 | 218.00 | 218.00 | 9.82% | 5,244,189 |
| May 12, 2026 | 182.00 | 198.50 | 177.50 | 198.50 | 198.50 | 9.97% | 3,917,993 |
| May 11, 2026 | 186.00 | 186.00 | 176.50 | 180.50 | 180.50 | -1.37% | 1,340,939 |
| May 8, 2026 | 179.00 | 193.00 | 178.00 | 183.00 | 183.00 | 2.23% | 2,827,466 |
| May 7, 2026 | 177.00 | 186.50 | 175.00 | 179.00 | 179.00 | 4.68% | 2,641,489 |
| May 6, 2026 | 176.50 | 176.50 | 167.00 | 171.00 | 171.00 | -0.58% | 782,154 |
| May 5, 2026 | 167.00 | 173.50 | 166.50 | 172.00 | 172.00 | 3.61% | 846,060 |
| May 4, 2026 | 162.00 | 169.00 | 161.50 | 166.00 | 166.00 | 2.79% | 695,204 |
| Apr 30, 2026 | 164.50 | 165.50 | 161.00 | 161.50 | 161.50 | -0.62% | 292,926 |
| Apr 29, 2026 | 165.50 | 165.50 | 159.50 | 162.50 | 162.50 | -1.81% | 298,295 |
| Apr 28, 2026 | 160.50 | 169.50 | 158.50 | 165.50 | 165.50 | 3.44% | 973,757 |
| Apr 27, 2026 | 163.00 | 163.00 | 153.00 | 160.00 | 160.00 | 0.31% | 1,329,649 |
| Apr 24, 2026 | 165.00 | 167.50 | 158.00 | 159.50 | 159.50 | -2.74% | 739,205 |
| Apr 23, 2026 | 179.00 | 179.00 | 160.50 | 164.00 | 164.00 | -7.87% | 1,420,174 |
| Apr 22, 2026 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 880,911 |
| Apr 21, 2026 | 178.00 | 179.00 | 174.50 | 176.00 | 176.00 | - | 701,351 |
| Apr 20, 2026 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | 0.86% | 1,052,666 |
| Apr 17, 2026 | 175.50 | 178.50 | 172.50 | 174.50 | 174.50 | 0.29% | 877,232 |
| Apr 16, 2026 | 176.50 | 184.00 | 170.00 | 174.00 | 174.00 | -1.14% | 1,625,822 |
| Apr 15, 2026 | 175.50 | 182.00 | 170.00 | 176.00 | 176.00 | 2.03% | 1,670,639 |
| Apr 14, 2026 | 172.00 | 177.00 | 168.50 | 172.50 | 172.50 | 2.68% | 1,280,568 |
| Apr 13, 2026 | 163.00 | 174.00 | 163.00 | 168.00 | 168.00 | 5.99% | 2,548,804 |
| Apr 10, 2026 | 164.00 | 164.00 | 158.50 | 158.50 | 158.50 | -1.25% | 422,063 |
| Apr 9, 2026 | 155.00 | 161.00 | 154.00 | 160.50 | 160.50 | 3.55% | 442,786 |
| Apr 8, 2026 | 152.50 | 156.50 | 152.50 | 155.00 | 155.00 | 4.03% | 339,477 |
| Apr 7, 2026 | 150.00 | 151.00 | 148.50 | 149.00 | 149.00 | 1.02% | 211,958 |
| Apr 2, 2026 | 152.00 | 153.00 | 147.00 | 147.50 | 147.50 | -2.32% | 405,282 |
| Apr 1, 2026 | 156.50 | 156.50 | 151.00 | 151.00 | 151.00 | 1.00% | 327,571 |
| Mar 31, 2026 | 160.00 | 163.00 | 148.50 | 149.50 | 149.50 | -6.56% | 910,163 |
| Mar 30, 2026 | 152.00 | 161.00 | 148.50 | 160.00 | 160.00 | 2.89% | 453,827 |
| Mar 27, 2026 | 154.50 | 156.00 | 151.50 | 155.50 | 155.50 | 0.65% | 205,764 |
| Mar 26, 2026 | 160.00 | 162.00 | 154.50 | 154.50 | 154.50 | -2.52% | 297,107 |
| Mar 25, 2026 | 159.00 | 160.50 | 157.00 | 158.50 | 158.50 | 2.92% | 266,244 |