Apaq Technology Co., Ltd. (TPE:6449)
Taiwan
· Delayed Price · Currency is TWD 162.50
-3.00 (-1.81%)
Apr 29, 2026, 12:51 PM CST
Apaq Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.50 | 169.50 | 158.50 | 165.50 | 165.50 | 3.44% | 973,757 |
| Apr 27, 2026 | 163.00 | 163.00 | 153.00 | 160.00 | 160.00 | 0.31% | 1,329,649 |
| Apr 24, 2026 | 165.00 | 167.50 | 158.00 | 159.50 | 159.50 | -2.74% | 739,205 |
| Apr 23, 2026 | 179.00 | 179.00 | 160.50 | 164.00 | 164.00 | -7.87% | 1,420,174 |
| Apr 22, 2026 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 880,911 |
| Apr 21, 2026 | 178.00 | 179.00 | 174.50 | 176.00 | 176.00 | - | 701,351 |
| Apr 20, 2026 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | 0.86% | 1,052,666 |
| Apr 17, 2026 | 175.50 | 178.50 | 172.50 | 174.50 | 174.50 | 0.29% | 877,232 |
| Apr 16, 2026 | 176.50 | 184.00 | 170.00 | 174.00 | 174.00 | -1.14% | 1,625,822 |
| Apr 15, 2026 | 175.50 | 182.00 | 170.00 | 176.00 | 176.00 | 2.03% | 1,670,639 |
| Apr 14, 2026 | 172.00 | 177.00 | 168.50 | 172.50 | 172.50 | 2.68% | 1,280,568 |
| Apr 13, 2026 | 163.00 | 174.00 | 163.00 | 168.00 | 168.00 | 5.99% | 2,548,804 |
| Apr 10, 2026 | 164.00 | 164.00 | 158.50 | 158.50 | 158.50 | -1.25% | 422,063 |
| Apr 9, 2026 | 155.00 | 161.00 | 154.00 | 160.50 | 160.50 | 3.55% | 442,786 |
| Apr 8, 2026 | 152.50 | 156.50 | 152.50 | 155.00 | 155.00 | 4.03% | 339,477 |
| Apr 7, 2026 | 150.00 | 151.00 | 148.50 | 149.00 | 149.00 | 1.02% | 211,958 |
| Apr 2, 2026 | 152.00 | 153.00 | 147.00 | 147.50 | 147.50 | -2.32% | 405,282 |
| Apr 1, 2026 | 156.50 | 156.50 | 151.00 | 151.00 | 151.00 | 1.00% | 327,571 |
| Mar 31, 2026 | 160.00 | 163.00 | 148.50 | 149.50 | 149.50 | -6.56% | 910,163 |
| Mar 30, 2026 | 152.00 | 161.00 | 148.50 | 160.00 | 160.00 | 2.89% | 453,827 |
| Mar 27, 2026 | 154.50 | 156.00 | 151.50 | 155.50 | 155.50 | 0.65% | 205,764 |
| Mar 26, 2026 | 160.00 | 162.00 | 154.50 | 154.50 | 154.50 | -2.52% | 297,107 |
| Mar 25, 2026 | 159.00 | 160.50 | 157.00 | 158.50 | 158.50 | 2.92% | 266,244 |
| Mar 24, 2026 | 161.00 | 161.00 | 151.50 | 154.00 | 154.00 | -1.28% | 329,587 |
| Mar 23, 2026 | 154.50 | 158.00 | 153.50 | 156.00 | 156.00 | -2.50% | 385,848 |
| Mar 20, 2026 | 163.50 | 167.00 | 159.50 | 160.00 | 160.00 | -1.23% | 451,982 |
| Mar 19, 2026 | 166.00 | 166.50 | 161.00 | 162.00 | 162.00 | -2.70% | 418,214 |
| Mar 18, 2026 | 173.50 | 173.50 | 165.50 | 166.50 | 166.50 | -1.48% | 527,455 |
| Mar 17, 2026 | 160.50 | 170.00 | 160.50 | 169.00 | 169.00 | 5.63% | 679,117 |
| Mar 16, 2026 | 161.50 | 162.50 | 157.50 | 160.00 | 160.00 | -0.31% | 306,060 |
| Mar 13, 2026 | 159.00 | 161.00 | 154.50 | 160.50 | 160.50 | -0.31% | 436,654 |
| Mar 12, 2026 | 162.00 | 163.00 | 157.00 | 161.00 | 161.00 | 0.31% | 468,698 |
| Mar 11, 2026 | 159.00 | 162.00 | 159.00 | 160.50 | 160.50 | 3.55% | 311,958 |
| Mar 10, 2026 | 154.00 | 157.00 | 151.00 | 155.00 | 155.00 | 4.73% | 423,506 |
| Mar 9, 2026 | 148.00 | 152.00 | 147.00 | 148.00 | 148.00 | -9.20% | 1,048,362 |
| Mar 6, 2026 | 162.00 | 167.00 | 160.50 | 163.00 | 163.00 | -0.61% | 288,692 |
| Mar 5, 2026 | 164.00 | 167.50 | 162.00 | 164.00 | 164.00 | 3.47% | 710,337 |
| Mar 4, 2026 | 169.50 | 169.50 | 155.50 | 158.50 | 158.50 | -8.12% | 1,400,541 |
| Mar 3, 2026 | 191.50 | 192.00 | 172.00 | 172.50 | 172.50 | -8.73% | 1,974,077 |
| Mar 2, 2026 | 180.50 | 198.00 | 180.50 | 189.00 | 189.00 | 0.27% | 2,596,085 |
| Feb 26, 2026 | 182.50 | 192.00 | 177.00 | 188.50 | 188.50 | 5.31% | 2,617,061 |
| Feb 25, 2026 | 177.00 | 183.50 | 176.00 | 179.00 | 179.00 | 2.87% | 1,500,154 |
| Feb 24, 2026 | 168.00 | 174.50 | 166.00 | 174.00 | 174.00 | 4.50% | 853,588 |
| Feb 23, 2026 | 164.00 | 169.50 | 163.00 | 166.50 | 166.50 | 4.39% | 664,051 |
| Feb 11, 2026 | 157.50 | 159.50 | 154.00 | 159.50 | 159.50 | 1.27% | 320,293 |
| Feb 10, 2026 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | 0.32% | 198,933 |
| Feb 9, 2026 | 161.50 | 161.50 | 155.00 | 157.00 | 157.00 | 1.29% | 281,440 |
| Feb 6, 2026 | 158.00 | 158.00 | 151.50 | 155.00 | 155.00 | -3.13% | 483,955 |
| Feb 5, 2026 | 165.00 | 165.50 | 159.50 | 160.00 | 160.00 | -3.03% | 291,034 |
| Feb 4, 2026 | 161.50 | 165.00 | 159.50 | 165.00 | 165.00 | 2.17% | 364,589 |
| Feb 3, 2026 | 161.00 | 163.00 | 158.00 | 161.50 | 161.50 | 2.54% | 361,633 |
| Feb 2, 2026 | 161.50 | 161.50 | 156.00 | 157.50 | 157.50 | -4.26% | 816,275 |
| Jan 30, 2026 | 167.50 | 171.00 | 163.50 | 164.50 | 164.50 | -1.79% | 486,225 |
| Jan 29, 2026 | 176.00 | 176.00 | 165.50 | 167.50 | 167.50 | -4.83% | 1,180,385 |
| Jan 28, 2026 | 184.00 | 184.50 | 175.00 | 176.00 | 176.00 | -3.56% | 1,013,411 |
| Jan 27, 2026 | 182.00 | 183.50 | 180.50 | 182.50 | 182.50 | 0.83% | 372,137 |
| Jan 26, 2026 | 184.50 | 186.50 | 180.00 | 181.00 | 181.00 | -2.16% | 807,789 |
| Jan 23, 2026 | 188.00 | 188.00 | 180.00 | 185.00 | 185.00 | -0.27% | 961,394 |
| Jan 22, 2026 | 185.00 | 193.00 | 185.00 | 185.50 | 185.50 | 2.49% | 1,354,327 |
| Jan 21, 2026 | 188.00 | 188.00 | 180.50 | 181.00 | 181.00 | -4.74% | 1,357,217 |
| Jan 20, 2026 | 189.00 | 196.50 | 186.50 | 190.00 | 190.00 | -1.55% | 1,593,823 |
| Jan 19, 2026 | 184.50 | 196.00 | 183.50 | 193.00 | 193.00 | 7.22% | 3,827,644 |
| Jan 16, 2026 | 185.00 | 185.50 | 179.00 | 180.00 | 180.00 | -2.44% | 1,275,625 |
| Jan 15, 2026 | 191.00 | 200.00 | 182.00 | 184.50 | 184.50 | -2.38% | 5,589,274 |
| Jan 14, 2026 | 174.00 | 189.00 | 174.00 | 189.00 | 189.00 | 9.88% | 3,848,105 |
| Jan 13, 2026 | 173.00 | 173.00 | 166.50 | 172.00 | 172.00 | 1.18% | 433,760 |
| Jan 12, 2026 | 169.00 | 175.00 | 167.50 | 170.00 | 170.00 | 0.89% | 598,972 |
| Jan 9, 2026 | 165.50 | 170.00 | 160.50 | 168.50 | 168.50 | 2.43% | 481,869 |
| Jan 8, 2026 | 170.50 | 171.50 | 163.50 | 164.50 | 164.50 | -3.52% | 715,318 |
| Jan 7, 2026 | 179.50 | 180.50 | 170.00 | 170.50 | 170.50 | -2.85% | 997,875 |
| Jan 6, 2026 | 175.50 | 177.50 | 173.00 | 175.50 | 175.50 | - | 892,566 |
| Jan 5, 2026 | 180.00 | 183.00 | 172.50 | 175.50 | 175.50 | 1.15% | 1,719,015 |
| Jan 2, 2026 | 163.00 | 177.00 | 163.00 | 173.50 | 173.50 | 6.44% | 1,516,315 |
| Dec 31, 2025 | 164.00 | 164.50 | 160.00 | 163.00 | 163.00 | 0.62% | 321,601 |
| Dec 30, 2025 | 162.00 | 163.00 | 159.00 | 162.00 | 162.00 | -0.31% | 292,769 |
| Dec 29, 2025 | 163.00 | 164.00 | 161.50 | 162.50 | 162.50 | - | 326,054 |
| Dec 26, 2025 | 162.00 | 164.00 | 161.00 | 162.50 | 162.50 | 1.25% | 304,487 |
| Dec 24, 2025 | 161.00 | 165.50 | 159.00 | 160.50 | 160.50 | -0.31% | 601,710 |
| Dec 23, 2025 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.92% | 310,149 |
| Dec 22, 2025 | 163.50 | 164.50 | 161.50 | 162.50 | 162.50 | 0.93% | 414,400 |
| Dec 19, 2025 | 163.50 | 166.50 | 160.00 | 161.00 | 161.00 | -0.31% | 522,243 |
| Dec 18, 2025 | 160.00 | 170.00 | 159.50 | 161.50 | 161.50 | 0.62% | 956,637 |
| Dec 17, 2025 | 160.00 | 161.50 | 159.50 | 160.50 | 160.50 | 1.26% | 363,972 |
| Dec 16, 2025 | 163.50 | 163.50 | 157.50 | 158.50 | 158.50 | -3.06% | 599,150 |
| Dec 15, 2025 | 162.00 | 165.50 | 158.50 | 163.50 | 163.50 | -0.91% | 524,707 |
| Dec 12, 2025 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | -2.08% | 722,579 |
| Dec 11, 2025 | 175.50 | 178.00 | 168.50 | 168.50 | 168.50 | -3.44% | 873,883 |
| Dec 10, 2025 | 175.00 | 178.00 | 172.50 | 174.50 | 174.50 | 0.29% | 653,801 |
| Dec 9, 2025 | 177.50 | 178.50 | 173.50 | 174.00 | 174.00 | -2.25% | 706,139 |
| Dec 8, 2025 | 174.50 | 178.00 | 171.00 | 178.00 | 178.00 | 2.59% | 574,043 |
| Dec 5, 2025 | 175.00 | 176.50 | 171.00 | 173.50 | 173.50 | -0.29% | 472,820 |
| Dec 4, 2025 | 176.00 | 179.50 | 174.00 | 174.00 | 174.00 | -0.85% | 787,009 |
| Dec 3, 2025 | 173.50 | 179.00 | 173.00 | 175.50 | 175.50 | 1.74% | 812,953 |
| Dec 2, 2025 | 175.50 | 175.50 | 172.50 | 172.50 | 172.50 | -1.71% | 488,207 |
| Dec 1, 2025 | 176.50 | 178.50 | 171.00 | 175.50 | 175.50 | -0.57% | 1,062,724 |
| Nov 28, 2025 | 180.00 | 182.00 | 175.50 | 176.50 | 176.50 | -0.56% | 1,520,456 |
| Nov 27, 2025 | 166.50 | 181.50 | 166.50 | 177.50 | 177.50 | 7.25% | 2,415,507 |
| Nov 26, 2025 | 168.50 | 170.50 | 165.00 | 165.50 | 165.50 | -2.07% | 812,802 |
| Nov 25, 2025 | 165.50 | 169.00 | 164.50 | 169.00 | 169.00 | 2.42% | 732,094 |
| Nov 24, 2025 | 165.50 | 166.50 | 162.00 | 165.00 | 165.00 | 0.92% | 587,723 |