Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 227.00
+2.50 (1.11%)
Oct 5, 2026, 1:30 PM CST
Apaq Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 227.00 | 233.00 | 223.50 | 224.50 | 224.50 | -2.39% | 3,152,829 |
| Oct 1, 2026 | 211.50 | 230.00 | 211.50 | 230.00 | 230.00 | 9.79% | 2,592,167 |
| Sep 30, 2026 | 208.50 | 216.00 | 208.00 | 209.50 | 209.50 | 1.95% | 801,553 |
| Sep 29, 2026 | 211.00 | 211.00 | 205.00 | 205.50 | 205.50 | -1.91% | 510,332 |
| Sep 24, 2026 | 212.00 | 212.50 | 208.50 | 209.50 | 209.50 | -0.48% | 446,505 |
| Sep 23, 2026 | 214.00 | 217.50 | 210.00 | 210.50 | 210.50 | -0.24% | 530,024 |
| Sep 22, 2026 | 218.00 | 220.50 | 211.00 | 211.00 | 211.00 | -2.09% | 1,097,239 |
| Sep 21, 2026 | 218.00 | 223.00 | 215.00 | 215.50 | 215.50 | -0.69% | 551,624 |
| Sep 18, 2026 | 216.00 | 218.00 | 213.50 | 217.00 | 217.00 | 2.60% | 451,180 |
| Sep 17, 2026 | 218.00 | 222.00 | 210.00 | 211.50 | 211.50 | -2.53% | 614,922 |
| Sep 16, 2026 | 210.50 | 217.00 | 210.00 | 217.00 | 217.00 | 3.58% | 444,419 |
| Sep 15, 2026 | 214.00 | 219.50 | 208.50 | 209.50 | 209.50 | -2.33% | 1,204,011 |
| Sep 14, 2026 | 214.00 | 217.00 | 205.50 | 214.50 | 214.50 | -1.15% | 1,209,797 |
| Sep 11, 2026 | 222.00 | 230.50 | 215.50 | 217.00 | 217.00 | -4.19% | 1,938,261 |
| Sep 10, 2026 | 224.00 | 229.50 | 218.00 | 226.50 | 226.50 | 0.44% | 1,865,017 |
| Sep 9, 2026 | 226.50 | 231.00 | 220.00 | 225.50 | 225.50 | 0.22% | 1,576,460 |
| Sep 8, 2026 | 233.50 | 234.50 | 225.00 | 225.00 | 225.00 | -2.81% | 1,749,066 |
| Sep 7, 2026 | 242.00 | 243.00 | 230.00 | 231.50 | 231.50 | -2.53% | 2,566,505 |
| Sep 4, 2026 | 225.00 | 238.00 | 224.50 | 237.50 | 237.50 | 9.70% | 1,582,396 |
| Sep 3, 2026 | 225.50 | 226.50 | 216.50 | 216.50 | 216.50 | -3.78% | 662,259 |
| Sep 2, 2026 | 235.50 | 235.50 | 224.00 | 225.00 | 225.00 | -4.66% | 994,382 |
| Sep 1, 2026 | 234.00 | 246.50 | 232.50 | 236.00 | 236.00 | 1.72% | 1,303,616 |
| Aug 31, 2026 | 230.00 | 244.00 | 227.00 | 232.00 | 232.00 | -2.11% | 1,560,979 |
| Aug 28, 2026 | 240.00 | 248.00 | 231.00 | 237.00 | 237.00 | 1.72% | 4,503,858 |
| Aug 27, 2026 | 218.50 | 233.00 | 213.50 | 233.00 | 233.00 | 9.91% | 2,162,686 |
| Aug 26, 2026 | 219.50 | 219.50 | 208.00 | 212.00 | 212.00 | -5.36% | 1,641,023 |
| Aug 25, 2026 | 209.00 | 227.00 | 202.00 | 224.00 | 224.00 | 6.41% | 851,963 |
| Aug 24, 2026 | 215.00 | 218.00 | 210.50 | 210.50 | 210.50 | -1.64% | 292,166 |
| Aug 21, 2026 | 224.50 | 224.50 | 214.00 | 214.00 | 214.00 | -4.04% | 382,311 |
| Aug 20, 2026 | 227.00 | 229.50 | 218.50 | 223.00 | 223.00 | -1.33% | 484,157 |
| Aug 19, 2026 | 213.50 | 232.50 | 213.50 | 226.00 | 226.00 | 0.89% | 508,412 |
| Aug 18, 2026 | 231.00 | 233.50 | 224.00 | 224.00 | 224.00 | -3.45% | 417,394 |
| Aug 17, 2026 | 230.00 | 235.00 | 226.00 | 232.00 | 232.00 | -0.64% | 517,036 |
| Aug 14, 2026 | 247.50 | 247.50 | 233.50 | 233.50 | 233.50 | -5.85% | 1,015,987 |
| Aug 13, 2026 | 254.50 | 263.00 | 246.00 | 248.00 | 248.00 | 1.64% | 2,285,057 |
| Aug 12, 2026 | 240.00 | 249.50 | 240.00 | 244.00 | 244.00 | 2.52% | 876,667 |
| Aug 11, 2026 | 239.50 | 252.00 | 236.50 | 238.00 | 238.00 | -1.04% | 2,197,630 |
| Aug 10, 2026 | 227.50 | 243.50 | 227.50 | 240.50 | 240.50 | 6.65% | 1,001,652 |
| Aug 7, 2026 | 241.00 | 243.50 | 221.50 | 225.50 | 225.50 | -5.65% | 1,063,218 |
| Aug 6, 2026 | 226.50 | 240.00 | 220.00 | 239.00 | 239.00 | 4.14% | 884,345 |
| Aug 5, 2026 | 238.00 | 239.50 | 227.00 | 229.50 | 229.50 | 0.88% | 1,072,394 |
| Aug 4, 2026 | 223.00 | 227.50 | 216.00 | 227.50 | 227.50 | 1.11% | 1,812,802 |
| Aug 3, 2026 | 212.00 | 228.00 | 209.50 | 225.00 | 225.00 | 6.89% | 1,684,755 |
| Jul 31, 2026 | 210.50 | 210.50 | 204.50 | 210.50 | 210.50 | 9.92% | 598,897 |
| Jul 30, 2026 | 200.50 | 210.00 | 187.00 | 191.50 | 191.50 | -5.20% | 1,186,229 |
| Jul 29, 2026 | 220.50 | 222.00 | 195.50 | 202.00 | 202.00 | -6.91% | 2,028,708 |
| Jul 28, 2026 | 230.50 | 230.50 | 216.00 | 217.00 | 217.00 | -9.21% | 856,872 |
| Jul 27, 2026 | 240.00 | 245.00 | 229.50 | 239.00 | 239.00 | -1.04% | 925,550 |
| Jul 24, 2026 | 251.00 | 252.00 | 238.50 | 241.50 | 241.50 | -4.55% | 732,802 |
| Jul 23, 2026 | 271.00 | 271.00 | 250.50 | 253.00 | 253.00 | -6.12% | 2,138,883 |