Dark

APWC
Asia Pacific Wire & Cable Corp
stock NASDAQ

At Close

Jul 30, 2026 2:52:02 PM EDT

1.47USD+0.685%(+0.01)3,830

1.15Bid 1.79Ask 0.64Spread

Pre-market

Jul 29, 2026 8:17:30 AM EDT

1.45USD-2.685%(-0.04)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

1.52USD0.000%(+1.52)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.5200	1.520000	1.4700	1.470000	+0.341%	3,830	0.000%
2026-07-29	1.4500	1.480000	1.4500	1.465000	-1.678%	17,052	+0.341%
2026-07-28	1.4850	1.510000	1.4500	1.490000	-1.974%	10,573	-1.342%
2026-07-27	1.4950	1.527700	1.4625	1.520000	-3.797%	17,877	-3.289%
2026-07-24	1.4900	1.590000	1.4500	1.580000	+6.040%	33,621	-6.962%
2026-07-23	1.5000	1.510000	1.4300	1.490000	0.000%	25,306	-1.342%
2026-07-22	1.4100	1.490000	1.4100	1.490000	+1.361%	12,729	-1.342%
2026-07-21	1.5000	1.510000	1.4300	1.470000	-1.342%	10,256	0.000%
2026-07-20	1.4600	1.510000	1.4000	1.490000	+2.055%	51,648	-1.342%
2026-07-17	1.4600	1.460000	1.4400	1.460000	-0.680%	8,545	+0.685%
2026-07-16	1.4300	1.470000	1.4300	1.470000	+2.083%	6,381	0.000%
2026-07-15	1.4500	1.460000	1.4101	1.440000	-1.370%	13,981	+2.083%
2026-07-14	1.4700	1.490000	1.4200	1.460000	-1.351%	19,479	+0.685%
2026-07-13	1.5000	1.560000	1.4800	1.480000	-3.268%	44,284	-0.676%
2026-07-10	1.5500	1.580000	1.5101	1.530000	-1.923%	17,441	-3.922%
2026-07-09	1.5400	1.580000	1.5001	1.560000	+0.645%	16,854	-5.769%
2026-07-08	1.5300	1.600000	1.5200	1.550000	+0.649%	8,722	-5.161%
2026-07-07	1.6400	1.640000	1.5307	1.540000	-6.098%	33,548	-4.545%
2026-07-06	1.5500	1.650000	1.5300	1.640000	+2.500%	52,109	-10.366%
2026-07-02	1.5900	1.650000	1.5500	1.600000	-1.235%	38,405	-8.125%
2026-07-01	1.6200	1.660000	1.5520	1.620000	-1.220%	77,632	-9.259%
2026-06-30	1.5700	1.700000	1.5600	1.640000	+5.806%	32,128	-10.366%
2026-06-29	1.6700	1.680000	1.5301	1.550000	-6.061%	32,330	-5.161%
2026-06-26	1.6700	1.770000	1.6200	1.650000	-7.821%	114,945	-10.909%
2026-06-25	1.9200	1.968000	1.7400	1.790000	-6.771%	84,668	-17.877%
2026-06-24	1.8700	2.000000	1.8600	1.920000	-1.538%	103,075	-23.438%
2026-06-23	1.8000	2.080000	1.7700	1.950000	-6.699%	203,268	-24.615%
2026-06-22	1.9300	2.270000	1.6801	2.090000	+5.025%	981,203	-29.665%
2026-06-18	1.9200	2.280000	1.6800	1.990000	+43.165%	48,089,946	-26.131%
2026-06-17	1.3700	1.479000	1.3700	1.390000	0.000%	4,088	+5.755%
2026-06-16	1.3900	1.450000	1.3300	1.390000	-1.068%	5,801	+5.755%
2026-06-15	1.3700	1.405000	1.3700	1.405000	+2.555%	7,384	+4.626%
2026-06-12	1.4700	1.470000	1.3700	1.370000	-7.432%	4,642	+7.299%
2026-06-11	1.3500	1.480000	1.3500	1.480000	+7.636%	13,237	-0.676%
2026-06-10	1.3700	1.400000	1.3700	1.375000	+0.365%	3,750	+6.909%
2026-06-09	1.3600	1.370000	1.3600	1.370000	-0.725%	399	+7.299%
2026-06-08	1.3400	1.390000	1.3300	1.380000	+3.759%	1,771	+6.522%
2026-06-05	1.3501	1.370000	1.3001	1.330000	-2.920%	6,786	+10.526%
2026-06-04	1.3500	1.400000	1.3500	1.370000	0.000%	1,798	+7.299%
2026-06-03	1.3800	1.380000	1.3400	1.370000	-2.491%	1,413	+7.299%
2026-06-02	1.4431	1.460000	1.3800	1.405000	-2.970%	4,520	+4.626%
2026-06-01	1.4300	1.450000	1.3800	1.448000	+1.266%	6,350	+1.519%
2026-05-29	1.4500	1.460000	1.4200	1.429900	-0.007%	1,938	+2.804%
2026-05-28	1.4200	1.463600	1.3800	1.430000	-0.694%	15,029	+2.797%
2026-05-27	1.4400	1.450000	1.4340	1.440000	+2.857%	6,146	+2.083%
2026-05-26	1.3800	1.430000	1.3700	1.400000	-6.667%	4,653	+5.000%
2026-05-21	1.4900	1.500000	1.4900	1.500000	+1.475%	10,828	-2.000%
2026-05-20	1.4300	1.500000	1.4200	1.478200	+11.143%	3,144	-0.555%
2026-05-19	1.3101	1.365000	1.3101	1.330000	-2.206%	1,358	+10.526%
2026-05-18	1.4500	1.480000	1.3300	1.360000	-4.895%	7,259	+8.088%
2026-05-15	1.4800	1.480000	1.4300	1.430000	+0.704%	2,013	+2.797%
2026-05-14	1.5050	1.505000	1.4200	1.420000	-0.699%	16,640	+3.521%
2026-05-13	1.4200	1.430000	1.4200	1.430000	0.000%	538	+2.797%
2026-05-12	1.4300	1.430000	1.4300	1.430000	-0.694%	198	+2.797%
2026-05-11	1.4600	1.599900	1.4300	1.440000	-1.370%	7,454	+2.083%
2026-05-08	1.5000	1.515000	1.4600	1.460000	-2.673%	4,082	+0.685%
2026-05-07	1.5100	1.560000	1.5001	1.500100	-3.840%	4,126	-2.007%
2026-05-06	1.5300	1.608900	1.5300	1.560000	+1.961%	9,912	-5.769%
2026-05-05	1.5800	1.580000	1.5300	1.530000	-3.458%	3,025	-3.922%
2026-05-04	1.5350	1.584800	1.5301	1.584800	+3.582%	3,622	-7.244%
2026-05-01	1.5400	1.600000	1.5300	1.530000	0.000%	5,110	-3.922%
2026-04-30	1.5300	1.550000	1.5300	1.530000	-2.548%	9,212	-3.922%
2026-04-29	1.5500	1.570000	1.5200	1.570000	-0.633%	15,399	-6.369%
2026-04-28	1.5900	1.640000	1.5100	1.580000	+7.483%	28,653	-6.962%
2026-04-27	1.4200	1.530000	1.3800	1.470000	+6.738%	13,501	0.000%
2026-04-24	1.3600	1.420000	1.3600	1.377200	+2.776%	6,612	+6.738%
2026-04-23	1.3800	1.380000	1.3400	1.340000	-3.249%	6,546	+9.701%
2026-04-22	1.3300	1.385000	1.3300	1.385000	+1.607%	1,871	+6.137%
2026-04-21	1.3600	1.363100	1.2911	1.363100	+0.221%	6,248	+7.842%
2026-04-20	1.3600	1.390000	1.3600	1.360100	+0.007%	4,973	+8.080%
2026-04-17	1.3100	1.390000	1.3100	1.360000	+2.256%	10,001	+8.088%
2026-04-16	1.3500	1.360000	1.3300	1.330000	-1.481%	2,267	+10.526%
2026-04-15	1.4000	1.400000	1.3500	1.350000	-2.878%	5,334	+8.889%
2026-04-14	1.4500	1.455000	1.3900	1.390000	0.000%	9,757	+5.755%
2026-04-13	1.3500	1.430000	1.3300	1.390000	+2.206%	3,770	+5.755%
2026-04-10	1.4150	1.468800	1.3300	1.360000	+1.493%	3,182	+8.088%
2026-04-09	1.3400	1.340000	1.3400	1.340000	+0.239%	492	+9.701%
2026-04-08	1.3700	1.370000	1.3368	1.336800	-2.423%	2,169	+9.964%
2026-04-07	1.2650	1.469900	1.2650	1.370000	+6.202%	20,166	+7.299%
2026-04-06	1.2660	1.329900	1.2660	1.290000	-3.008%	17,458	+13.953%
2026-04-02	1.3600	1.360000	1.3300	1.330000	-3.637%	841	+10.526%
2026-04-01	1.3616	1.400000	1.3616	1.380200	+1.485%	1,682	+6.506%
2026-03-31	1.3400	1.430000	1.3300	1.360000	+0.741%	6,864	+8.088%
2026-03-30	1.3300	1.440000	1.3100	1.350000	-2.752%	5,259	+8.889%
2026-03-27	1.3900	1.429500	1.3500	1.388200	-3.597%	1,983	+5.893%
2026-03-26	1.4400	1.440000	1.4400	1.440000	+0.699%	346	+2.083%
2026-03-25	1.4700	1.470000	1.4300	1.430000	-1.038%	1,670	+2.797%
2026-03-24	1.4400	1.445000	1.4300	1.445000	+5.474%	708	+1.730%
2026-03-23	1.3800	1.381300	1.3400	1.370000	-1.083%	12,164	+7.299%
2026-03-20	1.4100	1.410000	1.3800	1.385000	-3.140%	3,979	+6.137%
2026-03-19	1.4300	1.435000	1.4200	1.429900	-1.045%	4,910	+2.804%
2026-03-18	1.4500	1.450000	1.4300	1.445000	-1.801%	2,322	+1.730%
2026-03-17	1.4900	1.490000	1.4715	1.471500	-1.242%	1,521	-0.102%
2026-03-16	1.4600	1.520000	1.4300	1.490000	+1.361%	2,260	-1.342%
2026-03-13	1.5002	1.509900	1.4551	1.470000	-3.922%	2,725	0.000%
2026-03-12	1.6500	1.679300	1.4500	1.530000	-1.923%	4,202	-3.922%
2026-03-11	1.6000	1.610000	1.5600	1.560000	-2.500%	2,616	-5.769%
2026-03-10	1.6100	1.610100	1.6000	1.600000	-0.621%	10,033	-8.125%
2026-03-09	1.6300	1.630000	1.6100	1.610000	-3.006%	13,160	-8.696%
2026-03-06	1.6100	1.659900	1.6100	1.659900	+1.213%	1,515	-11.440%
2026-03-05	1.6300	1.640000	1.6300	1.640000	-1.205%	619	-10.366%
2026-03-04	1.6700	1.670000	1.6600	1.660000	0.000%	743	-11.446%
2026-03-03	1.6645	1.664500	1.6600	1.660000	0.000%	1,650	-11.446%
2026-03-02	1.6682	1.668200	1.6600	1.660000	-0.468%	790	-11.446%
2026-02-27	1.6678	1.667800	1.6678	1.667800	+0.464%	630	-11.860%
2026-02-26	1.6700	1.670000	1.6600	1.660100	-0.646%	40,652	-11.451%
2026-02-25	1.6600	1.670900	1.6600	1.670900	-0.096%	1,492	-12.023%
2026-02-24	1.6600	1.672500	1.6600	1.672500	+0.753%	1,004	-12.108%
2026-02-23	1.6800	1.680000	1.6600	1.660000	-0.896%	3,169	-11.446%
2026-02-20	1.6700	1.680000	1.6700	1.675000	+0.904%	2,579	-12.239%
2026-02-19	1.6600	1.670200	1.6600	1.660000	-1.190%	18,513	-11.446%
2026-02-17	1.6760	1.680000	1.6750	1.680000	+1.205%	4,227	-12.500%
2026-02-13	1.6800	1.710000	1.6600	1.660000	-2.353%	1,657	-11.446%
2026-02-12	1.6600	1.705000	1.6600	1.700000	+1.190%	2,892	-13.529%
2026-02-11	1.6700	1.680000	1.6700	1.680000	0.000%	13,655	-12.500%
2026-02-10	1.6650	1.680000	1.6600	1.680000	+0.599%	6,532	-12.500%
2026-02-09	1.6760	1.700000	1.6600	1.670000	-0.890%	10,978	-11.976%
2026-02-06	1.6860	1.710000	1.6600	1.685000	0.000%	5,215	-12.760%
2026-02-05	1.6842	1.705000	1.6676	1.685000	+0.298%	3,977	-12.760%
2026-02-04	1.6500	1.690000	1.6500	1.680000	+1.205%	28,320	-12.500%
2026-02-03	1.6600	1.680000	1.6500	1.660000	+0.606%	3,019	-11.446%
2026-02-02	1.6900	1.692100	1.6400	1.650000	-2.941%	16,604	-10.909%
2026-01-30	1.7200	1.720000	1.6900	1.700000	-0.381%	2,340	-13.529%
2026-01-29	1.7099	1.710000	1.7065	1.706500	-0.205%	368	-13.859%
2026-01-28	1.6700	1.728600	1.6700	1.710000	+0.588%	5,918	-14.035%
2026-01-27	1.6700	1.700000	1.6600	1.700000	+1.190%	21,618	-13.529%
2026-01-26	1.6900	1.739400	1.6400	1.680000	-1.176%	24,144	-12.500%
2026-01-23	1.6500	1.770000	1.6500	1.700000	+2.410%	38,852	-13.529%
2026-01-22	1.6700	1.700000	1.6500	1.660000	-1.775%	36,077	-11.446%
2026-01-21	1.6700	1.700000	1.6600	1.690000	-0.588%	19,577	-13.018%
2026-01-20	1.6400	1.710100	1.6400	1.700000	+1.796%	24,168	-13.529%
2026-01-16	1.6800	1.680000	1.6300	1.670000	-0.595%	6,334	-11.976%
2026-01-15	1.6900	1.730000	1.6700	1.680000	-0.592%	7,137	-12.500%
2026-01-14	1.7300	1.730000	1.6700	1.690000	-5.035%	4,646	-13.018%
2026-01-13	1.8200	1.830000	1.7796	1.779600	-0.022%	1,548	-17.397%
2026-01-12	1.7000	1.780000	1.6900	1.780000	+4.644%	10,426	-17.416%
2026-01-09	1.7000	1.760000	1.7000	1.701000	+0.651%	3,509	-13.580%
2026-01-08	1.6900	1.690000	1.6900	1.690000	-2.874%	308	-13.018%
2026-01-07	1.7400	1.770000	1.7300	1.740000	+0.578%	5,590	-15.517%
2026-01-06	1.7100	1.750000	1.6600	1.730000	+1.765%	17,352	-15.029%
2026-01-05	1.8600	1.860000	1.6700	1.700000	-7.609%	20,234	-13.529%
2026-01-02	1.8600	1.880000	1.8250	1.840000	-1.335%	9,316	-20.109%
2025-12-31	1.8500	1.864900	1.8300	1.864900	+2.467%	1,483	-21.175%
2025-12-30	1.8215	1.821500	1.8100	1.820000	+0.552%	3,443	-19.231%
2025-12-29	1.8600	1.920000	1.8100	1.810000	-4.233%	4,156	-18.785%
2025-12-26	1.9500	1.950000	1.8900	1.890000	-4.061%	1,487	-22.222%
2025-12-24	1.9600	1.970000	1.8900	1.970000	+2.604%	6,008	-25.381%
2025-12-23	1.8500	2.120000	1.8200	1.920000	+4.348%	87,443	-23.438%
2025-12-22	1.8300	2.190000	1.7850	1.840000	+0.546%	57,912	-20.109%
2025-12-19	1.8400	1.893500	1.8200	1.830000	+0.549%	2,670	-19.672%
2025-12-18	1.8500	1.850000	1.7550	1.820000	-0.546%	6,062	-19.231%
2025-12-17	1.9199	1.919900	1.7700	1.830000	+1.667%	8,403	-19.672%
2025-12-16	1.8000	1.860000	1.7300	1.800000	-3.226%	6,528	-18.333%
2025-12-15	1.7600	1.860000	1.7207	1.860000	+5.085%	4,873	-20.968%
2025-12-12	1.8300	1.860100	1.7700	1.770000	+0.113%	9,640	-16.949%
2025-12-11	1.7400	1.887800	1.7400	1.768000	+1.029%	4,782	-16.855%
2025-12-10	1.8100	1.810000	1.7423	1.750000	-5.914%	10,317	-16.000%
2025-12-09	1.8950	1.930000	1.8100	1.860000	+0.270%	214,122	-20.968%
2025-12-08	1.8800	1.930000	1.8550	1.855000	-1.330%	7,528	-20.755%
2025-12-05	1.8900	1.890000	1.8800	1.880000	+0.535%	3,128	-21.809%
2025-12-04	1.8100	1.920000	1.8100	1.870000	-1.837%	9,020	-21.390%
2025-12-03	1.9000	1.910000	1.9000	1.905000	+1.330%	5,212	-22.835%
2025-12-02	1.8100	1.880000	1.8000	1.880000	+6.818%	10,479	-21.809%
2025-12-01	1.7700	1.810000	1.7300	1.760000	+4.142%	7,771	-16.477%
2025-11-28	1.7500	1.750000	1.6700	1.690000	-2.874%	14,030	-13.018%
2025-11-26	1.6600	1.740000	1.6600	1.740000	+5.448%	2,512	-15.517%
2025-11-24	1.6900	1.720000	1.6501	1.650100	-2.071%	4,312	-10.914%
2025-11-21	1.6700	1.685000	1.6550	1.685000	+0.898%	2,819	-12.760%
2025-11-20	1.6900	1.820000	1.6700	1.670000	-1.765%	1,814	-11.976%
2025-11-19	1.7100	1.710000	1.7000	1.700000	-3.409%	1,965	-13.529%
2025-11-18	1.7300	1.770000	1.6350	1.760000	-1.676%	19,865	-16.477%
2025-11-17	1.7600	1.800000	1.7401	1.790000	-0.556%	3,606	-17.877%
2025-11-14	1.8200	1.820000	1.7900	1.800000	-2.121%	1,856	-18.333%
2025-11-13	1.8800	1.880000	1.8100	1.839000	-1.076%	10,406	-20.065%
2025-11-12	1.8000	1.870000	1.8000	1.859000	+2.707%	6,477	-20.925%
2025-11-11	1.8600	1.870000	1.7614	1.810000	-1.630%	12,108	-18.785%
2025-11-10	1.7600	1.840000	1.7600	1.840000	+5.137%	9,262	-20.109%
2025-11-07	1.7600	1.857200	1.7501	1.750100	-2.772%	7,960	-16.005%
2025-11-06	1.8451	1.845100	1.8000	1.800000	-2.174%	3,123	-18.333%
2025-11-05	1.8480	1.850000	1.8000	1.840000	-0.862%	3,782	-20.109%
2025-11-04	1.7900	1.870000	1.7900	1.856000	-1.538%	6,768	-20.797%
2025-11-03	1.7900	1.885000	1.7900	1.885000	+3.857%	4,453	-22.016%
2025-10-31	1.8000	1.855000	1.8000	1.815000	+0.833%	3,823	-19.008%
2025-10-30	1.8900	1.890000	1.8000	1.800000	-2.137%	7,647	-18.333%
2025-10-29	1.8568	1.870000	1.7901	1.839300	-0.233%	7,300	-20.078%
2025-10-28	1.8400	1.850000	1.8400	1.843600	-0.346%	1,706	-20.265%
2025-10-27	1.8500	1.927800	1.8500	1.850000	-2.225%	5,842	-20.541%
2025-10-24	1.8600	1.920000	1.8260	1.892100	+2.337%	3,882	-22.309%
2025-10-23	1.8274	1.875000	1.8274	1.848900	+0.484%	1,973	-20.493%
2025-10-22	1.8600	1.860000	1.8200	1.840000	-1.604%	4,462	-20.109%
2025-10-21	1.9300	1.930000	1.8600	1.870000	-0.224%	26,472	-21.390%
2025-10-20	1.9668	1.970000	1.8742	1.874200	-3.887%	8,641	-21.567%
2025-10-17	1.9700	2.016300	1.9100	1.950000	+2.094%	4,252	-24.615%
2025-10-16	1.9000	1.940000	1.9000	1.910000	-1.041%	2,642	-23.037%
2025-10-15	1.9000	1.990000	1.9000	1.930100	+1.052%	12,271	-23.838%
2025-10-14	1.9700	2.030000	1.8900	1.910000	-3.016%	8,097	-23.037%
2025-10-13	1.9500	2.030000	1.9500	1.969400	+0.603%	4,592	-25.358%
2025-10-10	2.0000	2.020000	1.9500	1.957600	+0.390%	5,379	-24.908%
2025-10-09	1.9600	2.010000	1.9500	1.950000	-0.510%	3,013	-24.615%
2025-10-08	1.9800	1.980000	1.9100	1.960000	+1.554%	13,018	-25.000%
2025-10-07	1.9700	1.990000	1.9100	1.930000	-5.854%	30,799	-23.834%
2025-10-06	2.1200	2.139900	2.0500	2.050000	-1.419%	10,010	-28.293%
2025-10-03	2.0400	2.100000	2.0400	2.079500	+1.084%	5,731	-29.310%
2025-10-02	2.0800	2.111000	2.0572	2.057200	-2.962%	14,083	-28.544%
2025-10-01	2.1000	2.160000	2.0900	2.120000	+2.913%	11,037	-30.660%
2025-09-30	2.1000	2.145000	2.0200	2.060000	+2.391%	17,164	-28.641%
2025-09-29	2.0600	2.090000	2.0100	2.011900	-1.377%	22,725	-26.935%
2025-09-26	2.1000	2.100000	2.0201	2.040000	-4.275%	26,334	-27.941%
2025-09-25	2.2200	2.220000	2.1311	2.131100	-4.005%	14,068	-31.022%
2025-09-24	2.1800	2.250000	2.1600	2.220000	+2.304%	6,985	-33.784%
2025-09-23	2.2800	2.340000	2.1520	2.170000	-3.125%	36,413	-32.258%
2025-09-22	2.3400	2.340000	2.2000	2.240000	+1.357%	52,291	-34.375%
2025-09-19	2.1500	2.230000	2.0505	2.210000	+8.600%	102,684	-33.484%
2025-09-18	2.1000	2.100000	1.9800	2.035000	-2.192%	7,944	-27.764%
2025-09-17	2.1600	2.160000	2.0700	2.080600	-1.849%	10,275	-29.347%
2025-09-16	2.1279	2.140000	2.1000	2.119800	+5.990%	15,441	-30.654%
2025-09-15	2.0800	2.180000	2.0000	2.000000	-3.148%	68,549	-26.500%
2025-09-12	1.9000	2.120000	1.9000	2.065000	+11.321%	83,739	-28.814%
2025-09-11	1.7100	1.884943	1.7100	1.855000	+2.159%	21,705	-20.755%
2025-09-10	1.8100	1.828100	1.8100	1.815800	+0.320%	7,409	-19.044%
2025-09-09	1.8100	1.810000	1.8100	1.810000	+0.556%	552	-18.785%
2025-09-08	1.8000	1.800000	1.8000	1.800000	+0.061%	1,647	-18.333%
2025-09-05	1.8000	1.800000	1.7989	1.798900	-1.699%	1,420	-18.283%
2025-09-04	1.8102	1.855800	1.8102	1.830000	+1.667%	2,648	-19.672%
2025-09-03	1.7600	1.840000	1.7600	1.800000	+2.623%	24,354	-18.333%
2025-09-02	1.8200	1.829900	1.7540	1.754000	-3.890%	19,762	-16.192%
2025-08-29	1.8243	1.830000	1.7900	1.825000	+1.796%	1,994	-19.452%
2025-08-28	1.8100	1.810000	1.7501	1.792800	-0.950%	4,638	-18.005%
2025-08-27	1.7650	1.810000	1.7581	1.810000	+6.352%	4,304	-18.785%
2025-08-26	1.7019	1.701900	1.7019	1.701900	-3.301%	3,051	-13.626%
2025-08-25	1.7900	1.790000	1.7500	1.760000	-1.401%	2,102	-16.477%
2025-08-22	1.8000	1.810000	1.7401	1.785000	+2.292%	6,163	-17.647%
2025-08-21	1.7200	1.820000	1.6715	1.745000	+1.453%	2,390	-15.759%
2025-08-20	1.7700	1.791100	1.7020	1.720000	-4.444%	5,814	-14.535%
2025-08-19	1.7600	1.825100	1.7600	1.800000	+1.983%	3,813	-18.333%
2025-08-18	1.8500	1.850000	1.6419	1.765000	-1.671%	38,338	-16.714%
2025-08-15	1.9400	1.970000	1.7900	1.795000	-7.474%	22,756	-18.106%
2025-08-14	1.7500	1.999900	1.7500	1.940000	+13.450%	88,999	-24.227%
2025-08-13	1.7100	1.710000	1.7100	1.710000	+0.588%	324	-14.035%
2025-08-12	1.7439	1.746500	1.7000	1.700000	-0.381%	2,369	-13.529%
2025-08-11	1.7550	1.755000	1.6874	1.706500	-0.750%	12,268	-13.859%
2025-08-08	1.7150	1.720000	1.7150	1.719400	-1.184%	1,890	-14.505%
2025-08-07	1.7400	1.740000	1.7400	1.740000	-1.695%	487	-15.517%
2025-08-06	1.7700	1.770000	1.7700	1.770000	-0.147%	561	-16.949%
2025-08-05	1.7113	1.772600	1.7101	1.772600	+3.661%	1,786	-17.071%
2025-08-04	1.7200	1.720000	1.7100	1.710000	-1.167%	2,515	-14.035%
2025-08-01	1.8900	1.890000	1.7300	1.730200	-5.788%	10,147	-15.039%
2025-07-31	1.8600	1.860000	1.8350	1.836500	+0.355%	2,748	-19.956%
2025-07-30	1.8500	1.850000	1.8000	1.830000	-1.081%	6,125	-19.672%
2025-07-29	1.8500	1.850000	1.8500	1.850000	0.000%	879	-20.541%
2025-07-28	1.8500	1.860000	1.8500	1.850000	+0.206%	6,051	-20.541%
2025-07-25	1.8700	1.870000	1.8402	1.846200	+0.687%	1,794	-20.377%
2025-07-24	1.8859	1.885900	1.8336	1.833600	-0.348%	11,177	-19.830%
2025-07-23	1.8885	1.930000	1.7604	1.840000	0.000%	18,324	-20.109%
2025-07-22	1.8500	1.879900	1.7900	1.840000	+2.793%	22,362	-20.109%
2025-07-21	1.7500	1.790000	1.7500	1.790000	+4.678%	11,771	-17.877%
2025-07-18	1.6945	1.710000	1.6850	1.710000	+1.774%	3,271	-14.035%
2025-07-17	1.6900	1.700000	1.6776	1.680200	+0.611%	2,209	-12.510%
2025-07-16	1.6701	1.670100	1.6700	1.670000	-0.890%	1,195	-11.976%
2025-07-15	1.7000	1.700000	1.6700	1.685000	+0.298%	3,244	-12.760%
2025-07-14	1.6500	1.680000	1.6500	1.680000	+1.818%	3,074	-12.500%
2025-07-11	1.6500	1.696300	1.6500	1.650000	0.000%	4,051	-10.909%
2025-07-10	1.6300	1.662900	1.6300	1.650000	+1.852%	7,504	-10.909%
2025-07-09	1.5945	1.620000	1.5945	1.620000	-2.392%	2,110	-9.259%
2025-07-08	1.6280	1.660000	1.5600	1.659700	+1.641%	13,331	-11.430%
2025-07-07	1.6800	1.680000	1.6329	1.632900	-2.804%	3,030	-9.976%
2025-07-03	1.6850	1.685000	1.6800	1.680000	-0.592%	488	-12.500%
2025-07-02	1.6900	1.690000	1.6900	1.690000	0.000%	985	-13.018%
2025-07-01	1.6500	1.700000	1.6500	1.690000	-0.588%	6,964	-13.018%
2025-06-30	1.6851	1.700000	1.6851	1.700000	+0.592%	2,140	-13.529%
2025-06-27	1.6400	1.690000	1.6400	1.690000	+2.115%	3,406	-13.018%
2025-06-26	1.6592	1.670000	1.6450	1.655000	-1.488%	24,935	-11.178%
2025-06-25	1.6800	1.680000	1.6400	1.680000	+0.299%	7,836	-12.500%
2025-06-24	1.6600	1.733900	1.6411	1.675000	+4.037%	16,368	-12.239%
2025-06-23	1.6400	1.640000	1.6100	1.610000	-3.385%	2,703	-8.696%
2025-06-20	1.7300	1.738000	1.6600	1.666400	-3.397%	10,370	-11.786%
2025-06-18	1.7100	1.745700	1.6800	1.725000	+2.679%	15,481	-14.783%
2025-06-17	1.7500	1.750000	1.6800	1.680000	0.000%	2,010	-12.500%
2025-06-16	1.6900	1.690000	1.6101	1.680000	-2.326%	9,478	-12.500%
2025-06-13	1.6141	1.730000	1.6141	1.720000	+2.994%	10,701	-14.535%
2025-06-12	1.6200	1.710000	1.6087	1.670000	+2.454%	13,642	-11.976%
2025-06-11	1.6236	1.630000	1.6236	1.630000	-1.212%	1,793	-9.816%
2025-06-10	1.6800	1.720000	1.6500	1.650000	-4.042%	2,109	-10.909%
2025-06-09	1.6400	1.740000	1.6400	1.719500	+4.212%	13,445	-14.510%
2025-06-06	1.6215	1.650000	1.6200	1.650000	+2.167%	26,281	-10.909%
2025-06-05	1.6100	1.670000	1.6000	1.615000	+0.937%	16,129	-8.978%
2025-06-04	1.6700	1.670000	1.6000	1.600000	-4.192%	4,816	-8.125%
2025-06-03	1.6800	1.680000	1.6700	1.670000	-0.595%	1,566	-11.976%
2025-06-02	1.7000	1.700000	1.6101	1.680000	+4.348%	10,142	-12.500%
2025-05-30	1.6200	1.645000	1.5900	1.610000	-4.167%	8,989	-8.696%
2025-05-29	1.5980	1.680000	1.5700	1.680000	+2.439%	5,473	-12.500%
2025-05-28	1.6900	1.690000	1.6101	1.640000	-3.142%	7,699	-10.366%
2025-05-27	1.5750	1.775000	1.5750	1.693200	+9.239%	62,840	-13.182%
2025-05-23	1.5560	1.556000	1.5500	1.550000	-0.705%	1,102	-5.161%
2025-05-22	1.5600	1.561000	1.5600	1.561000	-1.824%	2,224	-5.830%
2025-05-21	1.5400	1.590000	1.5400	1.590000	-0.044%	3,342	-7.547%
2025-05-20	1.5100	1.590700	1.5100	1.590700	+0.677%	962	-7.588%
2025-05-19	1.6086	1.608600	1.5700	1.580000	+1.282%	1,696	-6.962%
2025-05-16	1.5870	1.610000	1.5600	1.560000	+0.645%	7,855	-5.769%
2025-05-15	1.5800	1.580000	1.5500	1.550000	-1.899%	13,455	-5.161%
2025-05-14	1.5700	1.580000	1.5700	1.580000	+0.637%	3,685	-6.962%
2025-05-13	1.6200	1.620000	1.5600	1.570000	-3.086%	13,450	-6.369%
2025-05-12	1.6400	1.640000	1.6200	1.620000	+0.596%	9,309	-9.259%
2025-05-09	1.6000	1.610400	1.6000	1.610400	+0.650%	1,175	-8.718%
2025-05-08	1.6000	1.600000	1.6000	1.600000	-0.006%	1,013	-8.125%
2025-05-07	1.5300	1.630000	1.5300	1.600100	-0.615%	4,641	-8.131%
2025-05-06	1.5752	1.621200	1.5700	1.610000	+3.871%	4,426	-8.696%
2025-05-05	1.5500	1.550000	1.5500	1.550000	0.000%	1,885	-5.161%
2025-05-02	1.6106	1.610600	1.5500	1.550000	-5.471%	7,127	-5.161%
2025-05-01	1.6300	1.690000	1.6300	1.639700	+1.845%	8,702	-10.349%
2025-04-30	1.6200	1.620000	1.5550	1.610000	-0.617%	15,105	-8.696%
2025-04-29	1.5900	1.633900	1.5900	1.620000	+1.887%	3,773	-9.259%
2025-04-28	1.6200	1.630000	1.5900	1.590000	-1.548%	6,043	-7.547%
2025-04-25	1.5717	1.690000	1.5717	1.615000	+4.126%	29,449	-8.978%
2025-04-24	1.5600	1.650100	1.5500	1.551000	-0.577%	7,895	-5.222%
2025-04-23	1.5500	1.600000	1.5500	1.560000	-2.500%	1,435	-5.769%
2025-04-22	1.5600	1.650000	1.5600	1.600000	+2.564%	5,291	-8.125%
2025-04-21	1.6300	1.630000	1.5600	1.560000	-3.238%	3,693	-5.769%
2025-04-17	1.5600	1.612200	1.5600	1.612200	+3.346%	1,808	-8.820%
2025-04-16	1.5533	1.570000	1.5500	1.560000	-1.577%	2,689	-5.769%
2025-04-15	1.6300	1.630000	1.5850	1.585000	-2.761%	8,066	-7.256%
2025-04-14	1.6134	1.630000	1.6100	1.630000	+10.098%	2,967	-9.816%
2025-04-11	1.5900	1.610100	1.4805	1.480500	-9.172%	4,508	-0.709%
2025-04-10	1.4600	1.630000	1.4600	1.630000	+10.884%	11,477	-9.816%
2025-04-09	1.4600	1.566900	1.4600	1.470000	+1.372%	1,033	0.000%
2025-04-08	1.5500	1.550000	1.4501	1.450100	-1.755%	1,051	+1.372%
2025-04-07	1.4550	1.480000	1.4500	1.476000	+1.096%	5,560	-0.407%
2025-04-04	1.4600	1.470100	1.4600	1.460000	-2.341%	2,153	+0.685%
2025-04-03	1.5200	1.520000	1.4700	1.495000	-1.580%	1,945	-1.672%
2025-04-02	1.4600	1.519000	1.4600	1.519000	+1.267%	3,017	-3.226%
2025-04-01	1.5100	1.510000	1.4700	1.500000	-1.023%	6,818	-2.000%
2025-03-31	1.5000	1.530000	1.5000	1.515500	-1.616%	1,297	-3.002%
2025-03-27	1.5400	1.540400	1.5400	1.540400	+1.335%	469	-4.570%
2025-03-26	1.5500	1.550000	1.4800	1.520100	-1.624%	942	-3.296%
2025-03-24	1.4800	1.588000	1.4600	1.545200	+5.828%	3,757	-4.867%
2025-03-21	1.4700	1.470000	1.4601	1.460100	-4.569%	1,137	+0.678%
2025-03-20	1.5000	1.545000	1.5000	1.530000	-1.290%	3,110	-3.922%
2025-03-19	1.5300	1.550000	1.5300	1.550000	+1.307%	579	-5.161%
2025-03-18	1.5643	1.564300	1.5300	1.530000	-4.963%	1,286	-3.922%
2025-03-17	1.6050	1.630000	1.6050	1.609900	+3.126%	1,484	-8.690%
2025-03-14	1.6050	1.605000	1.5200	1.561100	-7.077%	5,092	-5.836%
2025-03-13	1.6500	1.689900	1.6500	1.680000	+0.599%	4,906	-12.500%
2025-03-12	1.6500	1.670000	1.6500	1.670000	+11.333%	14,002	-11.976%
2025-03-11	1.4900	1.500000	1.4717	1.500000	-0.820%	4,983	-2.000%
2025-03-10	1.6200	1.620000	1.5066	1.512400	-9.976%	3,181	-2.803%
2025-03-07	1.7500	1.750000	1.6600	1.680000	+1.205%	5,189	-12.500%
2025-03-06	1.5300	1.690000	1.5300	1.660000	+13.434%	19,472	-11.446%
2025-03-05	1.4900	1.500000	1.4634	1.463400	-1.122%	3,066	+0.451%
2025-03-04	1.4750	1.480000	1.4600	1.480000	-1.202%	15,100	-0.676%
2025-03-03	1.4900	1.560000	1.4800	1.498000	-0.795%	5,404	-1.869%
2025-02-28	1.4760	1.560000	1.4760	1.510000	-1.307%	3,095	-2.649%
2025-02-27	1.6000	1.600000	1.5300	1.530000	+0.328%	1,605	-3.922%
2025-02-26	1.5400	1.626600	1.5000	1.525000	-0.327%	6,945	-3.607%
2025-02-25	1.5200	1.596000	1.5200	1.530000	-0.007%	7,547	-3.922%
2025-02-24	1.5500	1.555000	1.5301	1.530100	-2.230%	3,420	-3.928%
2025-02-21	1.6100	1.610000	1.5300	1.565000	-2.218%	3,390	-6.070%
2025-02-20	1.6400	1.640000	1.6005	1.600500	-0.590%	1,983	-8.154%
2025-02-19	1.6800	1.750000	1.6100	1.610000	-3.012%	3,135	-8.696%
2025-02-18	1.7600	1.792500	1.5900	1.660000	-5.413%	18,521	-11.446%
2025-02-14	1.7218	1.809900	1.7218	1.755000	+4.464%	13,382	-16.239%
2025-02-13	1.6800	1.680000	1.6800	1.680000	+0.569%	421	-12.500%
2025-02-12	1.6604	1.690000	1.6604	1.670500	+3.111%	1,798	-12.002%
2025-02-11	1.5548	1.720000	1.5548	1.620100	-5.257%	5,714	-9.265%
2025-02-10	1.6200	1.880000	1.5651	1.710000	+5.360%	35,994	-14.035%
2025-02-07	1.5336	1.678100	1.5336	1.623000	+1.324%	2,653	-9.427%
2025-02-06	1.5000	1.680000	1.5000	1.601800	+6.411%	13,330	-8.228%
2025-02-05	1.5200	1.600000	1.4900	1.505300	-0.967%	10,082	-2.345%
2025-02-04	1.5198	1.520000	1.4950	1.520000	+1.333%	8,404	-3.289%
2025-02-03	1.5001	1.530000	1.4700	1.500000	0.000%	2,903	-2.000%
2025-01-31	1.5001	1.501000	1.5000	1.500000	-0.662%	1,648	-2.000%

.dark-mode .gkt92m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkt92m{ color: #333333; background-color: white; border: 2px solid #333333; }APWCAsia Pacific Wire & Cable Corpstock NASDAQ

APWC
Asia Pacific Wire & Cable Corp
stock NASDAQ