Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 291.50
-7.50 (-2.51%)
Jul 15, 2026, 1:30 PM CST
Apaq Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 310.00 | 310.00 | 289.00 | 291.50 | 291.50 | -2.51% | 1,507,921 |
| Jul 14, 2026 | 317.00 | 322.50 | 285.50 | 299.00 | 299.00 | -5.68% | 2,454,183 |
| Jul 13, 2026 | 348.00 | 350.00 | 317.00 | 317.00 | 317.00 | -9.94% | 2,636,011 |
| Jul 9, 2026 | 332.50 | 352.00 | 330.00 | 352.00 | 352.00 | 10.00% | 2,433,276 |
| Jul 8, 2026 | 311.50 | 325.50 | 295.50 | 320.00 | 320.00 | 3.73% | 1,883,265 |
| Jul 7, 2026 | 330.00 | 342.50 | 303.50 | 308.50 | 308.50 | -6.23% | 3,060,998 |
| Jul 6, 2026 | 354.00 | 356.00 | 324.00 | 329.00 | 329.00 | -6.27% | 2,456,973 |
| Jul 3, 2026 | 331.00 | 366.50 | 320.00 | 351.00 | 351.00 | 4.31% | 2,823,475 |
| Jul 2, 2026 | 340.00 | 361.50 | 334.50 | 336.50 | 336.50 | -3.58% | 2,174,753 |
| Jul 1, 2026 | 353.50 | 371.00 | 342.50 | 349.00 | 349.00 | 1.16% | 3,084,307 |
| Jun 30, 2026 | 341.00 | 357.00 | 338.50 | 345.00 | 345.00 | 2.07% | 2,581,714 |
| Jun 29, 2026 | 342.50 | 353.00 | 332.50 | 338.00 | 338.00 | -0.59% | 1,294,271 |
| Jun 26, 2026 | 366.00 | 375.00 | 334.50 | 340.00 | 340.00 | -8.36% | 2,585,886 |
| Jun 25, 2026 | 380.50 | 399.50 | 360.00 | 371.00 | 371.00 | -1.33% | 2,817,437 |
| Jun 24, 2026 | 370.50 | 383.00 | 359.00 | 376.00 | 376.00 | -1.57% | 2,034,269 |
| Jun 23, 2026 | 425.50 | 427.50 | 382.00 | 382.00 | 382.00 | -9.97% | 3,122,445 |
| Jun 22, 2026 | 440.00 | 454.50 | 401.50 | 428.50 | 424.29 | -1.04% | 4,025,440 |
| Jun 18, 2026 | 450.00 | 483.00 | 432.00 | 433.00 | 428.75 | -2.70% | 4,942,229 |
| Jun 17, 2026 | 420.00 | 453.00 | 399.00 | 445.00 | 440.63 | 6.33% | 4,883,330 |
| Jun 16, 2026 | 455.50 | 483.50 | 417.00 | 418.50 | 414.39 | -9.61% | 5,532,103 |
| Jun 15, 2026 | 463.00 | 463.00 | 460.00 | 463.00 | 458.46 | 9.98% | 955,936 |
| Jun 12, 2026 | 420.50 | 421.00 | 420.50 | 421.00 | 416.87 | 9.92% | 1,045,468 |
| Jun 11, 2026 | 387.50 | 387.50 | 341.00 | 383.00 | 379.24 | 4.08% | 278,485 |
| Jun 10, 2026 | 383.00 | 407.50 | 367.50 | 368.00 | 364.39 | -0.67% | 648,288 |
| Jun 9, 2026 | 345.00 | 370.50 | 339.50 | 370.50 | 366.86 | 9.94% | 257,898 |
| Jun 8, 2026 | 334.00 | 346.00 | 334.00 | 337.00 | 333.69 | -9.16% | 406,227 |
| Jun 5, 2026 | 370.00 | 385.00 | 355.00 | 371.00 | 367.36 | -3.64% | 309,036 |
| Jun 4, 2026 | 370.00 | 388.50 | 370.00 | 385.00 | 381.22 | - | 179,006 |
| Jun 3, 2026 | 365.50 | 385.00 | 364.00 | 385.00 | 381.22 | 3.49% | 416,692 |
| Jun 2, 2026 | 402.00 | 402.00 | 370.00 | 372.00 | 368.35 | -9.49% | 960,962 |
| Jun 1, 2026 | 403.50 | 434.50 | 403.50 | 411.00 | 406.97 | 4.05% | 611,765 |
| May 29, 2026 | 412.50 | 412.50 | 368.00 | 395.00 | 391.12 | 5.33% | 253,211 |
| May 28, 2026 | 383.50 | 394.00 | 370.00 | 375.00 | 371.32 | 1.35% | 442,820 |
| May 27, 2026 | 382.50 | 382.50 | 355.00 | 370.00 | 366.37 | 5.11% | 478,571 |
| May 26, 2026 | 312.00 | 352.00 | 290.50 | 352.00 | 348.55 | 10.00% | 1,061,443 |
| May 25, 2026 | 300.00 | 333.50 | 300.00 | 320.00 | 316.86 | 4.75% | 619,309 |
| May 22, 2026 | 295.00 | 316.50 | 286.50 | 305.50 | 302.50 | 3.56% | 1,167,965 |
| May 21, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 292.10 | 9.87% | 1,958,586 |
| May 20, 2026 | 250.00 | 268.50 | 247.00 | 268.50 | 265.86 | 9.82% | 1,527,106 |
| May 19, 2026 | 259.00 | 270.00 | 244.00 | 244.50 | 242.10 | -9.78% | 2,070,014 |
| May 18, 2026 | 263.00 | 280.00 | 254.00 | 271.00 | 268.34 | 3.04% | 10,367,050 |
| May 15, 2026 | 255.00 | 263.00 | 253.00 | 263.00 | 260.42 | 9.81% | 5,781,321 |
| May 14, 2026 | 239.50 | 239.50 | 228.50 | 239.50 | 237.15 | 9.86% | 4,342,238 |
| May 13, 2026 | 198.50 | 218.00 | 190.00 | 218.00 | 215.86 | 9.82% | 5,244,189 |
| May 12, 2026 | 182.00 | 198.50 | 177.50 | 198.50 | 196.55 | 9.97% | 3,917,993 |
| May 11, 2026 | 186.00 | 186.00 | 176.50 | 180.50 | 178.73 | -1.37% | 1,340,939 |
| May 8, 2026 | 179.00 | 193.00 | 178.00 | 183.00 | 181.20 | 2.23% | 2,827,466 |
| May 7, 2026 | 177.00 | 186.50 | 175.00 | 179.00 | 177.24 | 4.68% | 2,641,489 |
| May 6, 2026 | 176.50 | 176.50 | 167.00 | 171.00 | 169.32 | -0.58% | 782,154 |
| May 5, 2026 | 167.00 | 173.50 | 166.50 | 172.00 | 170.31 | 3.61% | 846,060 |