APAQ Technology Co., Ltd. 6449
TWSE · Taiwan · Electronic Technology
TWD 224.50-5.50 (-2.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 224.50 | -2.39% | TWD 227.00 | TWD 233.00 | TWD 223.50 | 3.15M |
| 2026-10-01 | TWD 230.00 | +9.79% | TWD 211.50 | TWD 230.00 | TWD 211.50 | 2.53M |
| 2026-09-30 | TWD 209.50 | +1.95% | TWD 208.50 | TWD 216.00 | TWD 208.00 | 785.30K |
| 2026-09-29 | TWD 205.50 | -1.91% | TWD 211.00 | TWD 211.00 | TWD 205.00 | 486.18K |
| 2026-09-24 | TWD 209.50 | -0.48% | TWD 212.00 | TWD 212.50 | TWD 208.50 | 425.03K |
| 2026-09-23 | TWD 210.50 | -0.24% | TWD 214.00 | TWD 217.50 | TWD 210.00 | 509.50K |
| 2026-09-22 | TWD 211.00 | -2.09% | TWD 218.00 | TWD 220.50 | TWD 211.00 | 1.06M |
| 2026-09-21 | TWD 215.50 | -0.69% | TWD 218.00 | TWD 223.00 | TWD 215.00 | 535.10K |
| 2026-09-18 | TWD 217.00 | +2.60% | TWD 216.00 | TWD 218.00 | TWD 213.50 | 438.55K |
| 2026-09-17 | TWD 211.50 | -2.53% | TWD 218.00 | TWD 222.00 | TWD 210.00 | 589.63K |
| 2026-09-16 | TWD 217.00 | +3.58% | TWD 210.50 | TWD 217.00 | TWD 210.00 | 433.27K |
| 2026-09-15 | TWD 209.50 | -2.33% | TWD 214.00 | TWD 219.50 | TWD 208.50 | 1.19M |
| 2026-09-14 | TWD 214.50 | -1.15% | TWD 214.00 | TWD 217.00 | TWD 205.50 | 1.18M |
| 2026-09-11 | TWD 217.00 | -4.19% | TWD 222.00 | TWD 230.50 | TWD 215.50 | 1.90M |
| 2026-09-10 | TWD 226.50 | +0.44% | TWD 224.00 | TWD 229.50 | TWD 218.00 | 1.84M |
| 2026-09-09 | TWD 225.50 | +0.22% | TWD 226.50 | TWD 231.00 | TWD 220.00 | 1.53M |
| 2026-09-08 | TWD 225.00 | -2.81% | TWD 233.50 | TWD 234.50 | TWD 225.00 | 1.69M |
| 2026-09-07 | TWD 231.50 | -2.53% | TWD 242.00 | TWD 243.00 | TWD 230.00 | 2.53M |
| 2026-09-04 | TWD 237.50 | +9.70% | TWD 225.00 | TWD 238.00 | TWD 224.50 | 1.55M |
| 2026-09-03 | TWD 216.50 | -3.78% | TWD 225.50 | TWD 226.50 | TWD 216.50 | 640.12K |
| 2026-09-02 | TWD 225.00 | -4.66% | TWD 235.50 | TWD 235.50 | TWD 224.00 | 948.13K |
| 2026-09-01 | TWD 236.00 | +1.72% | TWD 234.00 | TWD 246.50 | TWD 232.50 | 1.28M |
| 2026-08-31 | TWD 232.00 | -2.11% | TWD 230.00 | TWD 244.00 | TWD 227.00 | 1.53M |
| 2026-08-28 | TWD 237.00 | +1.72% | TWD 240.00 | TWD 248.00 | TWD 231.00 | 4.45M |
| 2026-08-27 | TWD 233.00 | +9.91% | TWD 218.50 | TWD 233.00 | TWD 213.50 | 2.11M |
| 2026-08-26 | TWD 212.00 | -5.36% | TWD 219.50 | TWD 219.50 | TWD 208.00 | 1.59M |
| 2026-08-25 | TWD 224.00 | +6.41% | TWD 209.00 | TWD 227.00 | TWD 202.00 | 829.25K |
| 2026-08-24 | TWD 210.50 | -1.64% | TWD 215.00 | TWD 218.00 | TWD 210.50 | 277.34K |
| 2026-08-21 | TWD 214.00 | -4.04% | TWD 224.50 | TWD 224.50 | TWD 214.00 | 364.31K |
| 2026-08-20 | TWD 223.00 | -1.33% | TWD 227.00 | TWD 229.50 | TWD 218.50 | 469.21K |
| 2026-08-19 | TWD 226.00 | +0.89% | TWD 213.50 | TWD 232.50 | TWD 213.50 | 492.20K |
| 2026-08-18 | TWD 224.00 | -3.45% | TWD 231.00 | TWD 233.50 | TWD 224.00 | 395.38K |
| 2026-08-17 | TWD 232.00 | -0.64% | TWD 230.00 | TWD 235.00 | TWD 226.00 | 500.02K |
| 2026-08-14 | TWD 233.50 | -5.85% | TWD 247.50 | TWD 247.50 | TWD 233.50 | 975.01K |
| 2026-08-13 | TWD 248.00 | +1.64% | TWD 254.50 | TWD 263.00 | TWD 246.00 | 2.24M |
| 2026-08-12 | TWD 244.00 | +2.52% | TWD 240.00 | TWD 249.50 | TWD 240.00 | 854.35K |
| 2026-08-11 | TWD 238.00 | -1.04% | TWD 239.50 | TWD 252.00 | TWD 236.50 | 2.17M |
| 2026-08-10 | TWD 240.50 | +6.65% | TWD 227.50 | TWD 243.50 | TWD 227.50 | 978.83K |
| 2026-08-07 | TWD 225.50 | -5.65% | TWD 241.00 | TWD 243.50 | TWD 221.50 | 1.03M |
| 2026-08-06 | TWD 239.00 | +4.14% | TWD 226.50 | TWD 240.00 | TWD 220.00 | 863.21K |
| 2026-08-05 | TWD 229.50 | +0.88% | TWD 238.00 | TWD 239.50 | TWD 227.00 | 1.05M |
| 2026-08-04 | TWD 227.50 | +1.11% | TWD 223.00 | TWD 227.50 | TWD 216.00 | 1.78M |
| 2026-08-03 | TWD 225.00 | +6.89% | TWD 212.00 | TWD 228.00 | TWD 209.50 | 1.66M |
| 2026-07-31 | TWD 210.50 | +9.92% | TWD 210.50 | TWD 210.50 | TWD 204.50 | 576.50K |
| 2026-07-30 | TWD 191.50 | -5.20% | TWD 200.50 | TWD 210.00 | TWD 187.00 | 1.16M |
| 2026-07-29 | TWD 202.00 | -6.91% | TWD 220.50 | TWD 222.00 | TWD 195.50 | 1.99M |
| 2026-07-28 | TWD 217.00 | -9.21% | TWD 230.50 | TWD 230.50 | TWD 216.00 | 830.33K |
| 2026-07-27 | TWD 239.00 | -1.04% | TWD 240.00 | TWD 245.00 | TWD 229.50 | 903.10K |
| 2026-07-24 | TWD 241.50 | -4.55% | TWD 251.00 | TWD 252.00 | TWD 238.50 | 713.07K |
| 2026-07-23 | TWD 253.00 | -6.12% | TWD 271.00 | TWD 271.00 | TWD 250.50 | 2.11M |
| 2026-07-22 | TWD 269.50 | +10.00% | TWD 269.50 | TWD 269.50 | TWD 269.50 | 405.00K |
| 2026-07-21 | TWD 245.00 | +2.73% | TWD 246.50 | TWD 249.50 | TWD 238.50 | 1.14M |
| 2026-07-20 | TWD 238.50 | -6.10% | TWD 258.50 | TWD 258.50 | TWD 229.00 | 2.16M |
| 2026-07-17 | TWD 254.00 | -8.63% | TWD 261.00 | TWD 267.00 | TWD 250.50 | 1.82M |
| 2026-07-16 | TWD 278.00 | -4.63% | TWD 291.50 | TWD 294.00 | TWD 277.50 | 1.44M |
| 2026-07-15 | TWD 291.50 | -2.51% | TWD 310.00 | TWD 310.00 | TWD 289.00 | 1.46M |
| 2026-07-14 | TWD 299.00 | -5.68% | TWD 317.00 | TWD 322.50 | TWD 285.50 | 2.40M |
| 2026-07-13 | TWD 317.00 | -9.94% | TWD 348.00 | TWD 350.00 | TWD 317.00 | 2.56M |
| 2026-07-10 | TWD 352.00 | 0.00% | TWD 352.00 | TWD 352.00 | TWD 352.00 | 0 |
| 2026-07-09 | TWD 352.00 | +10.00% | TWD 332.50 | TWD 352.00 | TWD 330.00 | 2.38M |
| 2026-07-08 | TWD 320.00 | +3.73% | TWD 311.50 | TWD 325.50 | TWD 295.50 | 1.84M |
| 2026-07-07 | TWD 308.50 | -6.23% | TWD 330.00 | TWD 342.50 | TWD 303.50 | 2.97M |
| 2026-07-06 | TWD 329.00 | -6.27% | TWD 354.00 | TWD 356.00 | TWD 324.00 | 2.39M |
| 2026-07-03 | TWD 351.00 | +4.31% | TWD 331.00 | TWD 366.50 | TWD 320.00 | 2.75M |
| 2026-07-02 | TWD 336.50 | -3.58% | TWD 340.00 | TWD 361.50 | TWD 334.50 | 2.11M |
| 2026-07-01 | TWD 349.00 | +1.16% | TWD 353.50 | TWD 371.00 | TWD 342.50 | 3.00M |
| 2026-06-30 | TWD 345.00 | +2.07% | TWD 341.00 | TWD 357.00 | TWD 338.50 | 2.49M |
| 2026-06-29 | TWD 338.00 | -0.59% | TWD 342.50 | TWD 353.00 | TWD 332.50 | 1.25M |
| 2026-06-26 | TWD 340.00 | -8.36% | TWD 366.00 | TWD 375.00 | TWD 334.50 | 2.49M |
| 2026-06-25 | TWD 371.00 | -1.33% | TWD 380.50 | TWD 399.50 | TWD 360.00 | 2.74M |
| 2026-06-24 | TWD 376.00 | -1.57% | TWD 370.50 | TWD 383.00 | TWD 359.00 | 1.94M |
| 2026-06-23 | TWD 382.00 | -10.85% | TWD 425.50 | TWD 427.50 | TWD 382.00 | 2.95M |
| 2026-06-22 | TWD 428.50 | -1.04% | TWD 440.00 | TWD 454.50 | TWD 401.50 | 3.90M |
| 2026-06-18 | TWD 433.00 | -2.70% | TWD 450.00 | TWD 483.00 | TWD 432.00 | 4.77M |
| 2026-06-17 | TWD 445.00 | +6.33% | TWD 420.00 | TWD 453.00 | TWD 399.00 | 4.74M |
| 2026-06-16 | TWD 418.50 | -9.61% | TWD 455.50 | TWD 483.50 | TWD 417.00 | 5.37M |
| 2026-06-15 | TWD 463.00 | +9.98% | TWD 463.00 | TWD 463.00 | TWD 460.00 | 934.62K |
| 2026-06-12 | TWD 421.00 | +9.92% | TWD 420.50 | TWD 421.00 | TWD 420.50 | 1.01M |
| 2026-06-11 | TWD 383.00 | +4.08% | TWD 387.50 | TWD 387.50 | TWD 341.00 | 257.02K |
| 2026-06-10 | TWD 368.00 | -0.67% | TWD 383.00 | TWD 407.50 | TWD 367.50 | 618.59K |
| 2026-06-09 | TWD 370.50 | +9.94% | TWD 345.00 | TWD 370.50 | TWD 339.50 | 241.10K |
| 2026-06-08 | TWD 337.00 | -9.16% | TWD 334.00 | TWD 346.00 | TWD 334.00 | 383.27K |
| 2026-06-05 | TWD 371.00 | -3.64% | TWD 370.00 | TWD 385.00 | TWD 355.00 | 285.11K |
| 2026-06-04 | TWD 385.00 | 0.00% | TWD 370.00 | TWD 388.50 | TWD 370.00 | 160.23K |
| 2026-06-03 | TWD 385.00 | +3.49% | TWD 365.50 | TWD 385.00 | TWD 364.00 | 383.77K |
| 2026-06-02 | TWD 372.00 | -9.49% | TWD 402.00 | TWD 402.00 | TWD 370.00 | 920.37K |
| 2026-06-01 | TWD 411.00 | +4.05% | TWD 403.50 | TWD 434.50 | TWD 403.50 | 572.45K |
| 2026-05-29 | TWD 395.00 | +5.33% | TWD 412.50 | TWD 412.50 | TWD 368.00 | 236.53K |
| 2026-05-28 | TWD 375.00 | +1.35% | TWD 383.50 | TWD 394.00 | TWD 370.00 | 422.30K |
| 2026-05-27 | TWD 370.00 | +5.11% | TWD 382.50 | TWD 382.50 | TWD 355.00 | 447.44K |