Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)のデータ

Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)の基本情報

名前 Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)
ティッカー APWC
国 Taiwan
上場年 nan
セクター Basic Industries

Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.63 6.1 6.1 6.2 763600.0 6.2
2021-02-12 6.36 5.65 5.75 6.0 218300.0 6.0
2021-02-11 6.7 5.7 6.61 5.94 482000.0 5.94
2021-02-10 7.16 6.5 7.0 6.71 442800.0 6.71
2021-02-09 7.92 6.8 7.77 6.98 701600.0 6.98
2021-02-08 7.65 7.01 7.1 7.51 409700.0 7.51
2021-02-05 7.84 6.67 7.84 6.79 1124300.0 6.79
2021-02-04 7.38 6.01 6.01 7.16 1074200.0 7.16
2021-02-03 5.97 5.01 5.14 5.91 686300.0 5.91
2021-02-02 5.42 4.92 5.41 5.04 241000.0 5.04
2021-02-01 5.52 4.91 4.91 5.36 430500.0 5.36
2021-01-29 5.18 4.39 4.4 4.89 516800.0 4.89
2021-01-28 4.9 4.31 4.5 4.52 239200.0 4.52
2021-01-27 5.1 4.61 5.03 4.62 363900.0 4.62
2021-01-26 5.43 5.12 5.22 5.18 454800.0 5.18
2021-01-25 5.91 5.01 5.43 5.46 1692600.0 5.46
2021-01-22 8.8 4.03 4.05 5.58 24401600.0 5.58
2021-01-21 4.64 3.24 3.59 4.12 1874500.0 4.12
2021-01-20 3.95 3.49 3.74 3.6 326400.0 3.6
2021-01-19 3.99 3.63 3.78 3.72 498400.0 3.72
2021-01-15 4.38 3.48 3.62 3.69 1333800.0 3.69
2021-01-14 3.98 3.64 3.81 3.69 322100.0 3.69
2021-01-13 3.96 3.45 3.59 3.82 967000.0 3.82
2021-01-12 4.83 2.37 2.46 4.81 1593900.0 4.81
2021-01-11 2.7 2.41 2.67 2.46 270300.0 2.46
2021-01-08 2.92 2.3 2.52 2.85 1128700.0 2.85
2021-01-07 2.58 2.13 2.23 2.41 289800.0 2.41
2021-01-06 2.4 2.2 2.4 2.24 69300.0 2.24
2021-01-05 2.33 2.2 2.3 2.3 70800.0 2.3
2021-01-04 2.41 2.2 2.33 2.25 177000.0 2.25
2020-12-31 2.44 2.1 2.17 2.22 207100.0 2.22
2020-12-30 2.19 2.1 2.15 2.15 25300.0 2.15
2020-12-29 2.19 2.02 2.19 2.11 52900.0 2.11
2020-12-28 2.26 2.12 2.2 2.16 41700.0 2.16
2020-12-24 2.34 2.1 2.34 2.15 33200.0 2.15
2020-12-23 2.22 2.05 2.08 2.2 89700.0 2.2
2020-12-22 2.16 2.01 2.01 2.08 156400.0 2.08
2020-12-21 2.12 2.0 2.01 2.11 42800.0 2.11
2020-12-18 2.19 2.05 2.09 2.11 245200.0 2.11
2020-12-17 2.13 2.0 2.03 2.13 470000.0 2.13
2020-12-16 2.07 1.96 2.02 2.0 9100.0 2.0
2020-12-15 2.11 1.9 2.0 2.02 121300.0 2.02
2020-12-14 2.05 1.89 2.0 1.95 46700.0 1.95
2020-12-11 2.07 1.94 2.06 1.97 55100.0 1.97
2020-12-10 2.11 2.0 2.07 2.07 18500.0 2.07
2020-12-09 2.19 2.0 2.16 2.03 106500.0 2.03
2020-12-08 2.2 2.12 2.15 2.16 78900.0 2.16
2020-12-07 2.26 2.12 2.21 2.12 250700.0 2.12
2020-12-04 2.41 2.08 2.23 2.23 554900.0 2.23
2020-12-03 2.24 2.08 2.14 2.2 95700.0 2.2
2020-12-02 2.22 2.0 2.0 2.17 224400.0 2.17
2020-12-01 2.32 2.02 2.3 2.06 336800.0 2.06
2020-11-30 2.34 2.16 2.26 2.31 118000.0 2.31
2020-11-27 2.5 2.28 2.4 2.3 110100.0 2.3
2020-11-25 2.43 2.26 2.32 2.43 91600.0 2.43
2020-11-24 2.9 2.28 2.62 2.37 725400.0 2.37
2020-11-23 2.61 2.27 2.33 2.57 1618000.0 2.57
2020-11-20 2.38 2.15 2.3 2.25 400700.0 2.25
2020-11-19 2.4 2.0 2.05 2.38 1112100.0 2.38
2020-11-18 2.36 2.08 2.2 2.12 958200.0 2.12
2020-11-17 2.35 1.92 2.07 2.3 2372100.0 2.3
2020-11-16 2.33 1.8 1.83 2.15 4512200.0 2.15
2020-11-13 2.49 1.44 1.51 1.95 29220300.0 1.95
2020-11-12 1.45 1.31 1.35 1.32 165100.0 1.32
2020-11-11 1.58 1.38 1.51 1.38 415400.0 1.38
2020-11-10 1.66 1.31 1.39 1.53 1053000.0 1.53
2020-11-09 1.38 1.31 1.37 1.32 57400.0 1.32
2020-11-06 1.4 1.32 1.35 1.37 63000.0 1.37
2020-11-05 1.38 1.25 1.26 1.32 165700.0 1.32
2020-11-04 1.37 1.25 1.25 1.28 38700.0 1.28
2020-11-03 1.32 1.22 1.22 1.26 39600.0 1.26
2020-11-02 1.32 1.22 1.28 1.26 100900.0 1.26
2020-10-30 1.4 1.23 1.38 1.23 209600.0 1.23
2020-10-29 1.48 1.22 1.22 1.43 789100.0 1.43
2020-10-28 1.39 1.25 1.32 1.25 99100.0 1.25
2020-10-27 1.4 1.32 1.4 1.32 78700.0 1.32
2020-10-26 1.49 1.32 1.49 1.39 149200.0 1.39
2020-10-23 1.55 1.42 1.45 1.46 187200.0 1.46
2020-10-22 1.6 1.45 1.57 1.5 123500.0 1.5
2020-10-21 1.71 1.5 1.66 1.6 117000.0 1.6
2020-10-20 1.74 1.6 1.74 1.65 219500.0 1.65
2020-10-19 1.87 1.6 1.6 1.72 414600.0 1.72
2020-10-16 1.69 1.53 1.69 1.58 129600.0 1.58
2020-10-15 1.73 1.44 1.5 1.62 294700.0 1.62
2020-10-14 1.59 1.51 1.55 1.54 92900.0 1.54
2020-10-13 1.6 1.5 1.58 1.52 171100.0 1.52
2020-10-12 1.63 1.5 1.6 1.59 113200.0 1.59
2020-10-09 1.67 1.56 1.58 1.65 224400.0 1.65
2020-10-08 1.81 1.55 1.69 1.68 598900.0 1.68
2020-10-07 2.26 1.62 2.08 1.79 2519100.0 1.79
2020-10-06 2.69 1.34 1.34 2.63 8519000.0 2.63
2020-10-05 1.52 1.24 1.26 1.34 1054800.0 1.34
2020-10-02 1.28 1.19 1.23 1.26 65700.0 1.26
2020-10-01 1.26 1.15 1.22 1.25 119100.0 1.25
2020-09-30 1.43 1.23 1.43 1.23 142400.0 1.23
2020-09-29 1.45 1.21 1.37 1.27 347600.0 1.27
2020-09-28 1.68 1.32 1.63 1.51 635700.0 1.51
2020-09-25 2.24 1.27 1.27 1.71 6617400.0 1.71
2020-09-24 2.22 1.02 1.02 1.46 9286400.0 1.46
2020-09-23 1.25 1.0 1.01 1.06 394000.0 1.06
2020-09-22 1.03 1.02 1.02 1.03 6000.0 1.03
2020-09-21 1.05 1.01 1.05 1.03 6800.0 1.03
2020-09-18 1.09 1.04 1.04 1.08 64700.0 1.08
2020-09-17 1.04 1.03 1.04 1.03 5500.0 1.03
2020-09-16 1.05 1.02 1.02 1.03 4200.0 1.03
2020-09-15 1.04 1.02 1.02 1.02 4600.0 1.02
2020-09-14 1.02 1.0 1.01 1.02 9500.0 1.02
2020-09-11 1.06 1.01 1.06 1.02 40200.0 1.02
2020-09-10 1.06 1.03 1.03 1.06 16500.0 1.06
2020-09-09 1.05 1.03 1.04 1.05 18400.0 1.05
2020-09-08 1.07 1.02 1.02 1.05 40300.0 1.05
2020-09-04 1.03 0.99 1.03 1.03 30000.0 1.03
2020-09-03 1.06 0.99 1.04 1.02 55300.0 1.02
2020-09-02 1.07 1.04 1.05 1.04 8900.0 1.04
2020-09-01 1.04 1.01 1.04 1.04 25700.0 1.04
2020-08-31 1.08 1.03 1.08 1.05 19000.0 1.05
2020-08-28 1.1 1.04 1.06 1.1 15300.0 1.1
2020-08-27 1.11 1.06 1.1 1.08 25200.0 1.08
2020-08-26 1.18 1.05 1.07 1.09 206000.0 1.09
2020-08-25 1.12 1.05 1.1 1.07 18100.0 1.07
2020-08-24 1.13 1.06 1.09 1.08 52300.0 1.08
2020-08-21 1.16 1.04 1.15 1.1 28100.0 1.1
2020-08-20 1.16 1.12 1.15 1.16 9600.0 1.16
2020-08-19 1.2 1.14 1.2 1.16 28700.0 1.16
2020-08-18 1.17 1.14 1.16 1.16 21600.0 1.16
2020-08-17 1.22 1.11 1.12 1.16 80100.0 1.16
2020-08-14 1.15 1.12 1.15 1.13 9300.0 1.13
2020-08-13 1.18 1.1 1.1 1.16 12900.0 1.16
2020-08-12 1.14 1.11 1.13 1.13 5900.0 1.13
2020-08-11 1.19 1.13 1.17 1.14 33600.0 1.14
2020-08-10 1.21 1.14 1.21 1.18 19300.0 1.18
2020-08-07 1.18 1.12 1.13 1.17 39700.0 1.17
2020-08-06 1.23 1.12 1.22 1.19 37700.0 1.19
2020-08-05 1.2 1.15 1.15 1.17 52400.0 1.17
2020-08-04 1.14 1.1 1.1 1.13 29000.0 1.13
2020-08-03 1.13 1.07 1.12 1.1 53500.0 1.1
2020-07-31 1.2 1.03 1.18 1.09 119400.0 1.09
2020-07-30 1.21 1.15 1.16 1.17 44500.0 1.17
2020-07-29 1.24 1.15 1.15 1.21 51600.0 1.21
2020-07-28 1.2 1.14 1.2 1.17 31200.0 1.17
2020-07-27 1.24 1.1 1.12 1.22 86400.0 1.22
2020-07-24 1.18 1.13 1.13 1.13 8500.0 1.13
2020-07-23 1.23 1.1 1.23 1.16 78200.0 1.16
2020-07-22 1.26 1.15 1.22 1.23 71400.0 1.23
2020-07-21 1.34 1.09 1.32 1.25 161900.0 1.25
2020-07-20 1.35 1.26 1.26 1.3 125800.0 1.3
2020-07-17 1.3 1.21 1.21 1.26 73600.0 1.26
2020-07-16 1.32 1.11 1.11 1.22 174400.0 1.22
2020-07-15 1.23 1.08 1.19 1.17 182900.0 1.17
2020-07-14 1.11 1.07 1.1 1.08 90500.0 1.08
2020-07-13 1.27 1.1 1.14 1.13 202600.0 1.13
2020-07-10 1.23 1.1 1.14 1.12 142000.0 1.12
2020-07-09 1.19 1.05 1.11 1.12 93600.0 1.12
2020-07-08 1.13 1.02 1.02 1.12 195500.0 1.12
2020-07-07 1.09 1.03 1.07 1.03 31900.0 1.03
2020-07-06 1.17 1.02 1.17 1.08 68700.0 1.08
2020-07-02 1.12 1.01 1.03 1.07 97200.0 1.07
2020-07-01 1.13 1.01 1.08 1.05 204900.0 1.05
2020-06-30 1.5 1.0 1.04 1.15 1703800.0 1.15
2020-06-29 1.09 0.97 0.99 1.02 147900.0 1.02
2020-06-26 1.05 0.96 0.97 0.98 108900.0 0.98
2020-06-25 1.17 0.98 0.99 1.01 301300.0 1.01
2020-06-24 1.01 0.96 0.97 0.98 34300.0 0.98
2020-06-23 1.03 0.96 0.96 1.0 89600.0 1.0
2020-06-22 1.06 0.97 1.04 0.97 55300.0 0.97
2020-06-19 1.07 0.97 1.02 1.02 73800.0 1.02
2020-06-18 1.23 1.0 1.23 1.04 286300.0 1.04
2020-06-17 1.58 1.01 1.07 1.12 1026400.0 1.12
2020-06-16 1.1 1.0 1.01 1.05 75200.0 1.05
2020-06-15 1.06 0.99 0.99 1.0 40300.0 1.0
2020-06-12 1.14 1.01 1.06 1.05 28000.0 1.05
2020-06-11 1.19 1.0 1.18 1.1 79500.0 1.1
2020-06-10 1.28 1.0 1.05 1.18 149100.0 1.18
2020-06-09 1.0 0.99 1.0 1.0 9100.0 1.0
2020-06-08 1.05 0.99 0.99 1.0 18800.0 1.0
2020-06-05 1.0 0.99 0.99 0.99 8500.0 0.99
2020-06-04 1.0 0.99 0.99 1.0 5600.0 1.0
2020-06-03 1.0 0.99 0.99 1.0 8200.0 1.0
2020-06-02 0.99 0.99 0.99 0.99 1900.0 0.99
2020-06-01 0.99 0.99 0.99 0.99 1500.0 0.99
2020-05-29 0.99 0.99 0.99 0.99 10900.0 0.99
2020-05-28 0.99 0.95 0.96 0.99 7300.0 0.99
2020-05-27 0.99 0.96 0.96 0.98 9800.0 0.98
2020-05-26 0.99 0.95 0.99 0.96 7100.0 0.96
2020-05-22 1.0 0.95 0.95 1.0 800.0 1.0
2020-05-21 0.98 0.96 0.96 0.98 1500.0 0.98
2020-05-20 0.97 0.95 0.96 0.97 8300.0 0.97
2020-05-19 1.0 0.96 0.96 1.0 2400.0 1.0
2020-05-18 1.01 0.95 0.95 1.01 7500.0 1.01
2020-05-15 1.0 0.96 1.0 0.96 1700.0 0.96
2020-05-14 1.0 1.0 1.0 1.0 0.0 1.0
2020-05-13 1.0 0.97 1.0 1.0 2100.0 1.0
2020-05-12 1.0 0.97 1.0 0.97 7600.0 0.97
2020-05-11 1.01 0.99 0.99 1.01 1700.0 1.01
2020-05-08 1.0 0.99 1.0 0.99 3000.0 0.99
2020-05-07 1.02 1.02 1.02 1.02 0.0 1.02
2020-05-06 1.02 1.01 1.02 1.02 800.0 1.02
2020-05-05 1.04 1.03 1.03 1.03 4200.0 1.03
2020-05-04 1.04 1.03 1.03 1.03 12800.0 1.03
2020-05-01 1.04 1.03 1.04 1.03 2000.0 1.03
2020-04-30 1.05 1.01 1.05 1.04 9400.0 1.04
2020-04-29 1.05 1.0 1.04 1.03 5800.0 1.03
2020-04-28 1.05 1.0 1.0 1.03 19900.0 1.03
2020-04-27 1.12 1.06 1.06 1.06 4700.0 1.06
2020-04-24 1.17 1.08 1.16 1.08 5000.0 1.08
2020-04-23 1.11 1.01 1.03 1.11 2200.0 1.11
2020-04-22 1.1 1.06 1.1 1.06 2100.0 1.06
2020-04-21 1.19 1.05 1.06 1.05 4300.0 1.05
2020-04-20 1.06 1.06 1.06 1.06 500.0 1.06
2020-04-17 1.06 1.05 1.05 1.05 6600.0 1.05
2020-04-16 1.0 0.96 0.96 1.0 1200.0 1.0
2020-04-15 0.96 0.96 0.96 0.96 900.0 0.96
2020-04-14 1.04 0.89 0.97 0.93 9800.0 0.93
2020-04-13 1.0 0.95 0.95 1.0 1600.0 1.0
2020-04-09 1.02 0.95 1.02 0.95 600.0 0.95
2020-04-08 1.05 0.96 1.05 1.0 16800.0 1.0
2020-04-07 1.04 0.99 1.02 1.03 1400.0 1.03
2020-04-06 1.05 0.89 0.89 1.01 3600.0 1.01
2020-04-03 0.95 0.95 0.95 0.95 100.0 0.95
2020-04-02 0.92 0.92 0.92 0.92 400.0 0.92
2020-04-01 1.05 0.92 1.05 0.92 6300.0 0.92
2020-03-31 1.02 1.01 1.01 1.01 800.0 1.01
2020-03-30 1.03 1.02 1.02 1.02 16300.0 1.02
2020-03-27 1.05 1.01 1.05 1.01 900.0 1.01
2020-03-26 1.2 1.05 1.15 1.05 3300.0 1.05
2020-03-25 1.06 0.92 0.92 1.06 4100.0 1.06
2020-03-24 0.93 0.92 0.93 0.92 2300.0 0.92
2020-03-23 1.0 0.96 1.0 0.99 1000.0 0.99
2020-03-20 1.05 0.96 1.05 0.96 600.0 0.96
2020-03-19 0.94 0.93 0.93 0.94 1000.0 0.94
2020-03-18 1.0 0.9 0.93 0.92 2500.0 0.92
2020-03-17 1.3 0.95 1.03 0.98 3900.0 0.98
2020-03-16 1.2 0.98 1.08 1.2 8200.0 1.2
2020-03-13 1.36 1.16 1.36 1.18 5200.0 1.18
2020-03-12 1.25 1.21 1.25 1.24 12600.0 1.24
2020-03-11 1.27 1.25 1.26 1.26 13000.0 1.26
2020-03-10 1.3 1.3 1.3 1.3 5300.0 1.3
2020-03-09 1.26 1.25 1.25 1.26 3300.0 1.26
2020-03-06 1.25 1.25 1.25 1.25 1900.0 1.25
2020-03-05 1.26 1.26 1.26 1.26 0.0 1.26
2020-03-04 1.28 1.26 1.28 1.26 1000.0 1.26
2020-03-03 1.28 1.28 1.28 1.28 2600.0 1.28
2020-03-02 1.3 1.28 1.29 1.28 3300.0 1.28
2020-02-28 1.29 1.21 1.26 1.29 7900.0 1.29
2020-02-27 1.3 1.26 1.26 1.26 1700.0 1.26
2020-02-26 1.34 1.26 1.3 1.29 30000.0 1.29
2020-02-25 1.35 1.28 1.31 1.35 8100.0 1.35
2020-02-24 1.36 1.3 1.3 1.3 6200.0 1.3
2020-02-21 1.4 1.3 1.3 1.33 5700.0 1.33
2020-02-20 1.34 1.31 1.31 1.34 8500.0 1.34
2020-02-19 1.35 1.31 1.35 1.32 8200.0 1.32
2020-02-18 1.34 1.33 1.33 1.34 2500.0 1.34