AIPTEK International Inc. (TPE:6225)
Taiwan
· Delayed Price · Currency is TWD 23.20
+2.10 (9.95%)
Mar 10, 2026, 12:46 PM CST
AIPTEK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.60 | 21.60 | 20.45 | 21.10 | 21.10 | 0.48% | 4,878 |
| Mar 6, 2026 | 19.20 | 21.10 | 19.20 | 21.00 | 21.00 | 9.38% | 30,504 |
| Mar 5, 2026 | 21.20 | 22.85 | 19.20 | 19.20 | 19.20 | -7.69% | 77,931 |
| Mar 4, 2026 | 19.90 | 21.20 | 19.90 | 20.80 | 20.80 | 3.74% | 10,766 |
| Mar 3, 2026 | 19.80 | 21.10 | 19.80 | 20.05 | 20.05 | 4.43% | 31,283 |
| Mar 2, 2026 | 18.70 | 19.90 | 18.70 | 19.20 | 19.20 | 2.40% | 15,158 |
| Feb 26, 2026 | 18.25 | 20.20 | 17.70 | 18.75 | 18.75 | 1.90% | 38,656 |
| Feb 25, 2026 | 18.20 | 19.35 | 18.20 | 18.40 | 18.40 | 4.84% | 59,328 |
| Feb 23, 2026 | 17.50 | 18.00 | 17.50 | 17.55 | 17.55 | 2.33% | 10,987 |
| Feb 11, 2026 | 18.50 | 18.50 | 17.15 | 17.15 | 17.15 | -7.55% | 26,271 |
| Feb 10, 2026 | 18.30 | 18.60 | 18.20 | 18.55 | 18.55 | 1.37% | 25,000 |
| Feb 9, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 2.23% | 12,410 |
| Feb 6, 2026 | 17.65 | 17.90 | 17.65 | 17.90 | 17.90 | -3.76% | 5,450 |
| Feb 5, 2026 | 19.60 | 19.60 | 18.55 | 18.60 | 18.60 | 2.48% | 11,529 |
| Feb 4, 2026 | 16.45 | 19.00 | 16.45 | 18.15 | 18.15 | 3.42% | 55,560 |
| Feb 3, 2026 | 18.95 | 19.00 | 17.55 | 17.55 | 17.55 | 1.15% | 8,944 |
| Feb 2, 2026 | 17.80 | 17.90 | 17.35 | 17.35 | 17.35 | -4.67% | 11,001 |
| Jan 30, 2026 | 18.20 | 19.10 | 18.20 | 18.20 | 18.20 | 4.00% | 14,272 |
| Jan 29, 2026 | 17.10 | 18.45 | 17.10 | 17.50 | 17.50 | 2.34% | 9,101 |
| Jan 28, 2026 | 17.90 | 18.55 | 17.10 | 17.10 | 17.10 | -2.29% | 26,221 |
| Jan 27, 2026 | 17.30 | 18.00 | 17.30 | 17.50 | 17.50 | 1.16% | 7,573 |
| Jan 26, 2026 | 17.50 | 18.25 | 17.30 | 17.30 | 17.30 | 1.76% | 34,120 |
| Jan 23, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 1.80% | 2,939 |
| Jan 22, 2026 | 17.20 | 17.20 | 16.15 | 16.70 | 16.70 | 0.60% | 21,774 |
| Jan 21, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | -2.64% | 4,030 |
| Jan 20, 2026 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | -3.94% | 2,529 |
| Jan 19, 2026 | 17.80 | 17.80 | 17.75 | 17.75 | 17.75 | -0.28% | 5,157 |
| Jan 16, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4.40% | 5,836 |
| Jan 15, 2026 | 17.65 | 17.65 | 17.05 | 17.05 | 17.05 | -3.40% | 2,500 |
| Jan 14, 2026 | 17.20 | 17.65 | 17.10 | 17.65 | 17.65 | 3.82% | 6,336 |
| Jan 12, 2026 | 17.00 | 17.00 | 16.10 | 17.00 | 17.00 | 3.34% | 4,447 |
| Jan 9, 2026 | 17.60 | 17.60 | 16.45 | 16.45 | 16.45 | -4.36% | 7,542 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | 2.08% | 3,009 |
| Jan 6, 2026 | 18.15 | 18.15 | 16.85 | 16.85 | 16.85 | -6.91% | 7,741 |
| Jan 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 1,000 |
| Jan 2, 2026 | 18.15 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 5,000 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | 0.28% | 5,424 |
| Dec 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% | 2,572 |
| Dec 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 1,000 |
| Dec 26, 2025 | 18.30 | 18.30 | 17.50 | 18.20 | 18.20 | -0.55% | 11,224 |
| Dec 24, 2025 | 18.20 | 18.30 | 17.50 | 18.30 | 18.30 | 1.67% | 51,150 |
| Dec 23, 2025 | 18.20 | 18.40 | 18.00 | 18.00 | 18.00 | -0.55% | 7,000 |
| Dec 22, 2025 | 17.65 | 18.10 | 17.65 | 18.10 | 18.10 | 3.13% | 9,501 |
| Dec 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.45% | 2,263 |
| Dec 17, 2025 | 17.20 | 18.45 | 17.20 | 17.30 | 17.30 | -1.14% | 7,253 |
| Dec 16, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.74% | 3,000 |
| Dec 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% | 2,000 |
| Dec 11, 2025 | 17.50 | 17.70 | 17.15 | 17.15 | 17.15 | 6.52% | 152,861 |
| Dec 10, 2025 | 16.95 | 17.50 | 16.10 | 16.10 | 16.10 | -4.45% | 64,554 |
| Dec 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% | 2,200 |
| Dec 8, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -0.59% | 2,000 |
| Dec 5, 2025 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | 0.60% | 5,727 |
| Dec 4, 2025 | 16.80 | 16.95 | 16.80 | 16.80 | 16.80 | 1.82% | 6,848 |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 1,743 |
| Dec 2, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 3,000 |
| Dec 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.46% | 6,087 |
| Nov 28, 2025 | 17.00 | 17.50 | 17.00 | 17.15 | 17.15 | 4.26% | 9,619 |
| Nov 26, 2025 | 17.05 | 17.20 | 16.45 | 16.45 | 16.45 | -2.08% | 3,180 |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | 2,218 |
| Nov 19, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 16,201 |
| Nov 17, 2025 | 16.40 | 16.40 | 16.15 | 16.30 | 16.30 | -1.21% | 13,206 |
| Nov 14, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | - | 19,000 |
| Nov 13, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 56,108 |
| Nov 12, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -1.84% | 52,277 |
| Nov 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | 1,306 |
| Nov 10, 2025 | 17.00 | 17.10 | 16.50 | 16.70 | 16.70 | -2.91% | 60,660 |
| Nov 7, 2025 | 16.90 | 17.20 | 16.80 | 17.20 | 17.20 | 2.08% | 38,183 |
| Nov 6, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 0.30% | 16,653 |
| Nov 5, 2025 | 17.25 | 18.00 | 16.80 | 16.80 | 16.80 | 0.60% | 53,074 |
| Nov 4, 2025 | 17.90 | 18.00 | 16.70 | 16.70 | 16.70 | -4.84% | 26,832 |
| Nov 3, 2025 | 18.20 | 18.50 | 17.55 | 17.55 | 17.55 | -3.84% | 41,157 |
| Oct 31, 2025 | 18.50 | 18.95 | 18.25 | 18.25 | 18.25 | 3.11% | 14,412 |
| Oct 30, 2025 | 18.65 | 18.65 | 17.70 | 17.70 | 17.70 | -4.84% | 11,268 |
| Oct 29, 2025 | 19.30 | 19.40 | 18.25 | 18.60 | 18.60 | -2.11% | 21,127 |
| Oct 28, 2025 | 18.10 | 19.40 | 18.10 | 19.00 | 19.00 | 2.70% | 23,617 |
| Oct 27, 2025 | 18.35 | 19.50 | 18.00 | 18.50 | 18.50 | 4.23% | 50,199 |
| Oct 23, 2025 | 17.60 | 18.50 | 17.60 | 17.75 | 17.75 | 2.01% | 11,349 |
| Oct 22, 2025 | 17.00 | 17.45 | 17.00 | 17.40 | 17.40 | 2.35% | 22,468 |
| Oct 21, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 3.66% | 10,664 |
| Oct 20, 2025 | 17.00 | 17.15 | 16.40 | 16.40 | 16.40 | -0.30% | 27,360 |
| Oct 17, 2025 | 16.30 | 16.95 | 16.15 | 16.45 | 16.45 | 2.81% | 18,530 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.89% | 15,266 |
| Oct 15, 2025 | 15.20 | 15.60 | 15.20 | 15.55 | 15.55 | 2.30% | 25,748 |
| Oct 14, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -0.65% | 40,334 |
| Oct 13, 2025 | 14.40 | 15.70 | 14.40 | 15.30 | 15.30 | -1.92% | 8,535 |
| Oct 9, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | 13,629 |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5,229 |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 9,555 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.39% | 6,428 |
| Oct 2, 2025 | 15.50 | 15.50 | 14.65 | 14.65 | 14.65 | -8.15% | 39,286 |
| Oct 1, 2025 | 16.00 | 16.05 | 15.55 | 15.95 | 15.95 | -1.54% | 19,179 |
| Sep 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 2,508 |
| Sep 26, 2025 | 15.75 | 16.65 | 15.75 | 16.20 | 16.20 | -2.70% | 10,372 |
| Sep 25, 2025 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | - | 6,736 |
| Sep 24, 2025 | 16.55 | 16.65 | 16.50 | 16.65 | 16.65 | - | 11,989 |
| Sep 23, 2025 | 16.65 | 17.35 | 16.65 | 16.65 | 16.65 | - | 9,848 |
| Sep 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 6,305 |
| Sep 19, 2025 | 17.15 | 17.15 | 16.65 | 16.65 | 16.65 | -0.30% | 6,572 |
| Sep 18, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -2.34% | 4,037 |
| Sep 17, 2025 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 0.59% | 7,236 |