AIPTEK International Inc. (TPE:6225)
Taiwan
· Delayed Price · Currency is TWD 20.15
+1.80 (9.81%)
Apr 29, 2026, 12:57 PM CST
AIPTEK International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.90 | 20.15 | 18.90 | 20.15 | 20.15 | 9.81% | 19,068 |
| Apr 28, 2026 | 18.90 | 18.90 | 18.35 | 18.35 | 18.35 | 0.27% | 3,137 |
| Apr 27, 2026 | 18.75 | 18.80 | 18.25 | 18.30 | 18.30 | -0.27% | 11,050 |
| Apr 24, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.94% | 9,379 |
| Apr 23, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | - | 7,267 |
| Apr 22, 2026 | 17.90 | 18.35 | 17.90 | 18.00 | 18.00 | 4.05% | 19,525 |
| Apr 21, 2026 | 18.25 | 18.95 | 17.15 | 17.30 | 17.30 | -1.98% | 44,185 |
| Apr 20, 2026 | 19.05 | 20.50 | 17.60 | 17.65 | 17.65 | -7.35% | 91,723 |
| Apr 17, 2026 | 19.80 | 19.80 | 19.05 | 19.05 | 19.05 | 2.97% | 11,195 |
| Apr 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 3,070 |
| Apr 15, 2026 | 18.45 | 18.45 | 18.20 | 18.30 | 18.30 | 0.55% | 16,707 |
| Apr 14, 2026 | 20.40 | 20.80 | 18.20 | 18.20 | 18.20 | -3.96% | 51,049 |
| Apr 13, 2026 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 0.80% | 4,063 |
| Apr 10, 2026 | 22.20 | 22.30 | 18.80 | 18.80 | 18.80 | -7.39% | 31,521 |
| Apr 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% | 2,274 |
| Apr 8, 2026 | 21.30 | 21.30 | 20.05 | 20.15 | 20.15 | 2.81% | 5,324 |
| Apr 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 1,000 |
| Apr 2, 2026 | 19.10 | 20.90 | 19.10 | 19.40 | 19.40 | 1.57% | 10,602 |
| Apr 1, 2026 | 20.65 | 20.65 | 19.10 | 19.10 | 19.10 | 1.60% | 5,245 |
| Mar 31, 2026 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | -2.59% | 4,620 |
| Mar 30, 2026 | 20.50 | 21.00 | 19.30 | 19.30 | 19.30 | -5.85% | 19,507 |
| Mar 27, 2026 | 20.95 | 21.00 | 20.50 | 20.50 | 20.50 | - | 41,989 |
| Mar 26, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -3.30% | 19,168 |
| Mar 25, 2026 | 21.20 | 21.65 | 21.20 | 21.20 | 21.20 | 0.71% | 10,436 |
| Mar 24, 2026 | 23.00 | 23.00 | 21.05 | 21.05 | 21.05 | -8.08% | 26,501 |
| Mar 23, 2026 | 24.85 | 24.85 | 22.55 | 22.90 | 22.90 | 1.33% | 14,623 |
| Mar 20, 2026 | 22.50 | 23.95 | 22.50 | 22.60 | 22.60 | 2.49% | 17,954 |
| Mar 19, 2026 | 22.70 | 22.70 | 22.05 | 22.05 | 22.05 | -2.00% | 15,157 |
| Mar 18, 2026 | 21.10 | 23.50 | 21.10 | 22.50 | 22.50 | 1.58% | 52,634 |
| Mar 17, 2026 | 24.80 | 26.40 | 22.15 | 22.15 | 22.15 | -7.71% | 89,144 |
| Mar 16, 2026 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | 2.78% | 11,888 |
| Mar 13, 2026 | 22.35 | 24.10 | 22.35 | 23.35 | 23.35 | -3.11% | 6,843 |
| Mar 12, 2026 | 24.50 | 25.30 | 24.05 | 24.10 | 24.10 | 2.34% | 30,017 |
| Mar 11, 2026 | 23.65 | 25.50 | 23.55 | 23.55 | 23.55 | 1.51% | 42,715 |
| Mar 10, 2026 | 23.00 | 23.20 | 22.30 | 23.20 | 23.20 | 9.95% | 14,255 |
| 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% | 30,600 |
| Mar 5, 2026 | 21.20 | 22.85 | 19.20 | 19.20 | 19.20 | -7.69% | 79,287 |
| Mar 4, 2026 | 19.90 | 21.20 | 19.90 | 20.80 | 20.80 | 3.74% | 12,104 |
| 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% | 15,165 |
| 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% | 25,238 |
| 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% | 11,534 |
| Feb 4, 2026 | 16.45 | 19.00 | 16.45 | 18.15 | 18.15 | 3.42% | 56,177 |
| 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% | 21,799 |
| 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% | 6,036 |
| 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% | 3,669 |
| 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% | 5,151 |
| Dec 31, 2025 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | 0.28% | 5,541 |
| 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% | 3,327 |
| 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 |