TWSE · 6449 · stock

Apaq Technology Co., Ltd. (6449) stock price history

Every TWSE trading session of Apaq Technology Co., Ltd. from Feb 27, 2014 to Sep 24, 2026: 3,068 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6449 data, free keyYear by year table

6449 adjusted close, 2014 to 2026

6449Apaq Technology Co., Ltd.
NT$209.50+2.7% over one year
201620182020202220242026
NT$458.46
All time high, 2026
NT$478.76
52 week high, NT$145.56 low
3,068
Daily sessions since 2014

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

6449 key facts

  • Apaq Technology Co., Ltd. (6449) closed at NT$209.50 on Sep 24, 2026 on TWSE.
  • 6449's all time high close is NT$458.46, set on Jun 15, 2026; its all time low close is NT$13.75 on Aug 4, 2015.
  • 6449's 52 week range is NT$145.56 to NT$478.76.
  • 6449 returned +2.7% over the year to Sep 24, 2026 and +368.1% over five years.
  • Over ten years 6449 returned +868%, +25.5% a year compounded.
  • 6449's deepest drawdown was -72.7% from May 30, 2018 to Mar 19, 2020.
  • DataCedar holds 3,068 daily sessions of 6449 history from Feb 27, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6449 price chart, 2014 to 2026

6449 adjusted close, Feb 27, 2014 to Sep 24, 2026NT$14.25NT$43.82NT$134.76NT$414.402014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6449 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months-44.3%
6 months+37.4%
Year to date+30.6%
1 year+2.7%
3 years+206.2%
5 years+368.1%
10 years+868.5%
Since Feb 27, 2014+870.5%
Compound annual growth, 12.6 years+19.8%

6449 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$458.46 on Jun 15, 2026
All time low close
NT$13.75 on Aug 4, 2015
52 week high
NT$478.76 on Jun 16, 2026
52 week low
NT$145.56 on Mar 9, 2026
Deepest drawdown
-72.7% from May 30, 2018 to Mar 19, 2020, recovered Apr 27, 2021
Best single session
+10.0% on Jul 21, 2016
Worst single session
-10.0% on Apr 9, 2025
Volatility, 1 year annualised
71.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2014
9.7×
Best calendar year
2024, +117%
Worst calendar year
2018, -44%

6449 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Feb 27, 2014; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$161.40NT$478.76NT$145.56NT$209.50+29.8%242.7M178
2025NT$141.74NT$229.73NT$84.47NT$161.40+13.5%349.1M242
2024NT$65.58NT$191.53NT$60.96NT$142.21+116.8%476M242
2023NT$37.63NT$72.57NT$36.82NT$65.58+74.1%58.7M239
2022NT$52.71NT$52.97NT$34.87NT$37.68-28.2%9.2M246
2021NT$47.12NT$62.02NT$40.18NT$52.45+12.5%155M243
2020NT$32.43NT$53.95NT$16.03NT$46.62+44.3%255.6M245
2019NT$24.03NT$34.26NT$21.14NT$32.31+34.5%78.5M241
2018NT$43.56NT$62.22NT$21.96NT$24.03-44.0%876.5M245
2017NT$21.74NT$45.79NT$21.60NT$42.89+97.3%391.7M243
2016NT$19.38NT$24.92NT$15.18NT$21.74+12.6%114M244
2015NT$27.13NT$28.68NT$12.75NT$19.31-28.5%40M246
2014NT$21.59NT$29.16NT$3.16NT$27.01n/a79.9M214

6449 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$209.50-9.7%
August 2026NT$232.00+10.2%
July 2026NT$210.50-39.0%
June 2026NT$345.00-11.8%
May 2026NT$391.13+144.6%
April 2026NT$159.92+8.0%
March 2026NT$148.03-20.7%
February 2026NT$186.65+14.6%
January 2026NT$162.89+0.9%
December 2025NT$161.40-7.6%
November 2025NT$174.77-4.6%
October 2025NT$183.19-5.1%

About the 6449 data

Daily bars. 3,068 sessions from Feb 27, 2014 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6449/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6438 Symtek Automation Asia Co., Ltd.
  • 6442 EZconn Corporation
  • 6443 TSEC Corporation
  • 6446 PharmaEssentia Corporation
  • 6451 ShunSin Technology Holdings Limited
  • 6456 General Interface Solution (GIS) Holding Limited
  • 6464 Taiwan Optical Platform Co., Ltd.
  • 6472 Bora Pharmaceuticals Co., Ltd.

Common questions

6449 share price history

Start with any symbol.

Start free