NASDAQ : APWC
Asia Pacific Wire & Cable Corporation Limited — Price history
Industrials · Electrical Equipment & Parts · Taiwan
Last price 1.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 47.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Asia Pacific Wire & Cable Corporation Limited (APWC) closed at 1.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.15 | 1.16 | 1.15 | 1.16 | 703 | -1.69% |
| 2026-10-29 | 1.22 | 1.225 | 1.11 | 1.18 | 27,595 | -3.28% |
| 2026-10-28 | 1.2 | 1.22 | 1.2 | 1.22 | 1,231 | +0.00% |
| 2026-10-27 | 1.22 | 1.22 | 1.22 | 1.22 | 1,106 | +0.83% |
| 2026-10-26 | 1.22 | 1.255 | 1.2 | 1.21 | 6,006 | -3.20% |
| 2026-10-23 | 1.253 | 1.253 | 1.25 | 1.25 | 2,826 | +0.00% |
| 2026-10-22 | 1.25 | 1.25 | 1.25 | 1.25 | 657 | -0.79% |
| 2026-10-21 | 1.27 | 1.27 | 1.26 | 1.26 | 928 | +0.00% |
| 2026-10-20 | 1.27 | 1.27 | 1.26 | 1.26 | 1,251 | -1.56% |
| 2026-10-19 | 1.28 | 1.28 | 1.26 | 1.28 | 2,321 | +0.79% |
| 2026-10-16 | 1.27 | 1.27 | 1.27 | 1.27 | 1,204 | -1.55% |
| 2026-10-15 | 1.29 | 1.295 | 1.26 | 1.29 | 4,799 | +0.78% |
| 2026-10-14 | 1.271 | 1.31 | 1.271 | 1.28 | 10,097 | -0.78% |
| 2026-10-13 | 1.32 | 1.33 | 1.27 | 1.29 | 13,422 | -2.27% |
| 2026-10-12 | 1.31 | 1.34 | 1.31 | 1.32 | 2,601 | -4.35% |
| 2026-10-09 | 1.38 | 1.38 | 1.379 | 1.38 | 1,480 | +4.55% |
| 2026-10-08 | 1.31 | 1.32 | 1.31 | 1.32 | 929 | +0.76% |
| 2026-10-07 | 1.3 | 1.32 | 1.3 | 1.31 | 2,953 | +0.76% |
| 2026-10-06 | 1.309 | 1.309 | 1.3 | 1.3 | 854 | -4.05% |
| 2026-10-05 | 1.28 | 1.355 | 1.28 | 1.355 | 2,558 | +2.65% |
| 2026-10-02 | 1.34 | 1.36 | 1.32 | 1.32 | 3,129 | +0.00% |
| 2026-10-01 | 1.32 | 1.32 | 1.32 | 1.32 | 515 | +0.00% |
| 2026-09-30 | 1.31 | 1.348 | 1.31 | 1.32 | 1,127 | -1.49% |
| 2026-09-29 | 1.331 | 1.36 | 1.33 | 1.34 | 3,062 | +0.75% |
| 2026-09-28 | 1.295 | 1.39 | 1.295 | 1.33 | 1,715 | -0.75% |
| 2026-09-25 | 1.36 | 1.36 | 1.33 | 1.34 | 2,791 | +0.75% |
| 2026-09-24 | 1.33 | 1.365 | 1.33 | 1.33 | 1,485 | +0.00% |
| 2026-09-23 | 1.32 | 1.36 | 1.32 | 1.33 | 2,078 | +0.00% |
| 2026-09-22 | 1.33 | 1.33 | 1.31 | 1.33 | 1,079 | +0.00% |
| 2026-09-21 | 1.34 | 1.345 | 1.315 | 1.33 | 3,149 | -0.75% |
| 2026-09-18 | 1.36 | 1.36 | 1.31 | 1.34 | 4,652 | +0.00% |
| 2026-09-17 | 1.32 | 1.42 | 1.32 | 1.34 | 8,464 | -1.47% |
| 2026-09-16 | 1.39 | 1.42 | 1.36 | 1.36 | 3,858 | +0.00% |
| 2026-09-15 | 1.32 | 1.37 | 1.3 | 1.36 | 5,906 | +3.82% |
| 2026-09-14 | 1.36 | 1.449 | 1.28 | 1.31 | 54,997 | -3.68% |
| 2026-09-11 | 1.36 | 1.36 | 1.36 | 1.36 | 518 | -2.16% |
| 2026-09-10 | 1.37 | 1.43 | 1.35 | 1.39 | 6,438 | +1.49% |
| 2026-09-09 | 1.39 | 1.47 | 1.36 | 1.37 | 9,263 | -2.17% |
| 2026-09-08 | 1.35 | 1.4 | 1.35 | 1.4 | 4,348 | +2.19% |
| 2026-09-04 | 1.4 | 1.4 | 1.37 | 1.37 | 2,211 | -0.72% |
| 2026-09-03 | 1.38 | 1.39 | 1.36 | 1.38 | 4,098 | +0.00% |
| 2026-09-02 | 1.39 | 1.4 | 1.37 | 1.38 | 1,839 | +0.00% |
| 2026-09-01 | 1.364 | 1.38 | 1.35 | 1.38 | 4,499 | -1.43% |
| 2026-08-31 | 1.41 | 1.41 | 1.39 | 1.4 | 7,099 | -0.71% |
| 2026-08-28 | 1.4 | 1.45 | 1.4 | 1.41 | 10,194 | +0.00% |
| 2026-08-27 | 1.41 | 1.507 | 1.4 | 1.41 | 5,454 | +0.00% |
| 2026-08-26 | 1.44 | 1.49 | 1.4 | 1.41 | 8,132 | -0.70% |
| 2026-08-25 | 1.46 | 1.46 | 1.4 | 1.42 | 20,637 | -2.74% |
| 2026-08-24 | 1.47 | 1.496 | 1.45 | 1.46 | 4,321 | -2.67% |
| 2026-08-21 | 1.45 | 1.5 | 1.45 | 1.5 | 6,841 | +5.63% |
| 2026-08-20 | 1.42 | 1.46 | 1.42 | 1.42 | 11,656 | -3.40% |
| 2026-08-19 | 1.49 | 1.49 | 1.46 | 1.47 | 5,709 | -1.34% |
| 2026-08-18 | 1.39 | 1.5 | 1.39 | 1.49 | 69,770 | -1.32% |
| 2026-08-17 | 1.52 | 1.565 | 1.51 | 1.51 | 3,087 | -0.66% |
| 2026-08-14 | 1.57 | 1.605 | 1.471 | 1.52 | 6,553 | +1.33% |
| 2026-08-13 | 1.51 | 1.58 | 1.47 | 1.5 | 5,900 | -5.66% |
| 2026-08-12 | 1.59 | 1.59 | 1.51 | 1.59 | 5,813 | -0.63% |
| 2026-08-11 | 1.52 | 1.6 | 1.51 | 1.6 | 10,580 | -1.83% |
| 2026-08-10 | 1.59 | 1.63 | 1.55 | 1.63 | 5,352 | +3.82% |
| 2026-08-07 | 1.55 | 1.62 | 1.55 | 1.57 | 4,168 | -1.88% |
| 2026-08-06 | 1.6 | 1.6 | 1.51 | 1.6 | 2,245 | -0.62% |
| 2026-08-05 | 1.54 | 1.61 | 1.54 | 1.61 | 4,334 | +1.26% |
| 2026-08-04 | 1.58 | 1.62 | 1.52 | 1.59 | 17,224 | +0.63% |
| 2026-08-03 | 1.455 | 1.59 | 1.41 | 1.58 | 24,638 | +7.48% |
| 2026-07-31 | 1.45 | 1.48 | 1.412 | 1.47 | 10,714 | -0.68% |
| 2026-07-30 | 1.44 | 1.56 | 1.44 | 1.48 | 3,830 | +1.02% |
| 2026-07-29 | 1.45 | 1.48 | 1.45 | 1.465 | 17,030 | -1.68% |
| 2026-07-28 | 1.485 | 1.51 | 1.45 | 1.49 | 10,571 | -1.97% |
| 2026-07-27 | 1.495 | 1.528 | 1.463 | 1.52 | 17,870 | -3.80% |
| 2026-07-24 | 1.49 | 1.59 | 1.45 | 1.58 | 33,415 | +6.04% |
| 2026-07-23 | 1.5 | 1.51 | 1.43 | 1.49 | 24,301 | +0.00% |
| 2026-07-22 | 1.41 | 1.49 | 1.41 | 1.49 | 12,643 | +1.36% |
| 2026-07-21 | 1.5 | 1.51 | 1.43 | 1.47 | 9,857 | -1.34% |
| 2026-07-20 | 1.46 | 1.51 | 1.4 | 1.49 | 51,583 | +2.05% |
| 2026-07-17 | 1.46 | 1.46 | 1.44 | 1.46 | 8,545 | -0.68% |
| 2026-07-16 | 1.43 | 1.47 | 1.43 | 1.47 | 6,355 | +2.08% |
| 2026-07-15 | 1.45 | 1.46 | 1.41 | 1.44 | 13,945 | -1.37% |
| 2026-07-14 | 1.47 | 1.49 | 1.42 | 1.46 | 19,462 | -1.35% |
| 2026-07-13 | 1.5 | 1.56 | 1.48 | 1.48 | 34,393 | -3.27% |
| 2026-07-10 | 1.55 | 1.58 | 1.51 | 1.53 | 17,379 | -1.92% |
| 2026-07-09 | 1.54 | 1.58 | 1.5 | 1.56 | 13,688 | +0.65% |
| 2026-07-08 | 1.53 | 1.6 | 1.52 | 1.55 | 8,386 | +0.65% |
| 2026-07-07 | 1.64 | 1.64 | 1.531 | 1.54 | 33,548 | -6.10% |
| 2026-07-06 | 1.55 | 1.65 | 1.53 | 1.64 | 52,109 | +2.50% |
| 2026-07-02 | 1.59 | 1.65 | 1.55 | 1.6 | 38,405 | -1.23% |
| 2026-07-01 | 1.62 | 1.66 | 1.552 | 1.62 | 77,632 | -1.22% |
| 2026-06-30 | 1.57 | 1.7 | 1.56 | 1.64 | 32,127 | +5.81% |
| 2026-06-29 | 1.67 | 1.68 | 1.53 | 1.55 | 32,329 | -6.06% |
| 2026-06-26 | 1.67 | 1.77 | 1.62 | 1.65 | 114,945 | -7.82% |
| 2026-06-25 | 1.92 | 1.968 | 1.74 | 1.79 | 84,667 | -6.77% |
| 2026-06-24 | 1.87 | 2 | 1.86 | 1.92 | 103,075 | -1.54% |
| 2026-06-23 | 1.8 | 2.08 | 1.77 | 1.95 | 203,267 | -6.70% |
| 2026-06-22 | 1.93 | 2.27 | 1.68 | 2.09 | 981,202 | +5.03% |
| 2026-06-18 | 1.92 | 2.28 | 1.68 | 1.99 | 48,089,946 | +43.17% |
| 2026-06-17 | 1.37 | 1.479 | 1.37 | 1.39 | 4,087 | +0.00% |
| 2026-06-16 | 1.39 | 1.45 | 1.33 | 1.39 | 5,801 | -1.07% |
| 2026-06-15 | 1.37 | 1.405 | 1.37 | 1.405 | 7,384 | +2.55% |
| 2026-06-12 | 1.47 | 1.47 | 1.37 | 1.37 | 4,642 | -7.43% |
| 2026-06-11 | 1.35 | 1.48 | 1.35 | 1.48 | 13,236 | +7.64% |
| 2026-06-10 | 1.37 | 1.4 | 1.37 | 1.375 | 3,750 | +0.36% |
| 2026-06-09 | 1.36 | 1.37 | 1.36 | 1.37 | 399 | -0.72% |
| 2026-06-08 | 1.34 | 1.39 | 1.33 | 1.38 | 1,771 | +3.76% |
| 2026-06-05 | 1.35 | 1.37 | 1.3 | 1.33 | 6,786 | -2.92% |
| 2026-06-04 | 1.35 | 1.4 | 1.35 | 1.37 | 1,798 | +0.00% |
| 2026-06-03 | 1.38 | 1.38 | 1.34 | 1.37 | 1,413 | -2.49% |
| 2026-06-02 | 1.443 | 1.46 | 1.38 | 1.405 | 4,519 | -2.97% |
| 2026-06-01 | 1.43 | 1.45 | 1.38 | 1.448 | 6,350 | +1.27% |
| 2026-05-29 | 1.45 | 1.46 | 1.42 | 1.43 | 1,938 | -0.01% |
| 2026-05-28 | 1.42 | 1.464 | 1.38 | 1.43 | 15,029 | -0.69% |
| 2026-05-27 | 1.44 | 1.45 | 1.434 | 1.44 | 6,146 | +2.86% |
| 2026-05-26 | 1.38 | 1.43 | 1.37 | 1.4 | 4,653 | -6.67% |
| 2026-05-21 | 1.49 | 1.5 | 1.49 | 1.5 | 10,827 | +1.47% |
| 2026-05-20 | 1.43 | 1.5 | 1.42 | 1.478 | 3,144 | +11.14% |
| 2026-05-19 | 1.31 | 1.365 | 1.31 | 1.33 | 1,358 | -2.21% |
| 2026-05-18 | 1.45 | 1.48 | 1.33 | 1.36 | 7,258 | -4.90% |
| 2026-05-15 | 1.48 | 1.48 | 1.43 | 1.43 | 2,013 | +0.70% |
| 2026-05-14 | 1.505 | 1.505 | 1.42 | 1.42 | 16,640 | -0.70% |
| 2026-05-13 | 1.42 | 1.43 | 1.42 | 1.43 | 538 | +0.00% |
| 2026-05-12 | 1.43 | 1.43 | 1.43 | 1.43 | 198 | -0.69% |
| 2026-05-11 | 1.46 | 1.6 | 1.43 | 1.44 | 7,454 | -1.37% |