Apaq Technology Co., Ltd. (TPE:6449)
Taiwan · Delayed Price · Currency is TWD 229.50
+2.00 (0.88%)
Aug 5, 2026, 1:30 PM CST
Apaq Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,182,025 |
| 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 |
| Jul 22, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 10.00% | 416,257 |
| Jul 21, 2026 | 246.50 | 249.50 | 238.50 | 245.00 | 245.00 | 2.73% | 1,160,812 |
| Jul 20, 2026 | 258.50 | 258.50 | 229.00 | 238.50 | 238.50 | -6.10% | 2,202,639 |
| Jul 17, 2026 | 261.00 | 267.00 | 250.50 | 254.00 | 254.00 | -8.63% | 1,871,537 |
| Jul 16, 2026 | 291.50 | 294.00 | 277.50 | 278.00 | 278.00 | -4.63% | 1,475,277 |
| 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% | 2,649,400 |
| 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 |