Asia Pacific Wire & Cable Stock Price History
NASDAQ: APWCIndustrialsTelecommunications EquipmentUSD
1.38+0.07 (+5.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APWC price history at a glance
The price history for Asia Pacific Wire & Cable (APWC) on this page begins on July 14, 2003, when the stock closed at $2.35; it most recently closed at $1.38 on October 5, 2026. The highest price in this record is $8.80, reached on January 18, 2021; the latest close is 84.3% below that peak. Across the 22 complete calendar years in the table, APWC finished higher in 10 and lower in 12. Its best year was 2010 (+149.0%) and its worst was 2008 (-75.8%).
Over roughly 23 years the share price changed -41.3%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, APWC has lost 29.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $8.80
- Date of high
- Jan 18, 2021
- Low since 2003
- $0.50
- Date of low
- Mar 23, 2009
- 52-week high
- $2.28
- 52-week low
- $1.27
- Last close
- $1.38
APWC returns
1 week
+4.55%
1 month
+0.73%
3 months
-9.80%
6 months
+1.47%
Year to date
-25.81%
1 year
-29.23%
3 years
+9.52%
5 years
-53.22%
APWC price return, excluding dividends.
APWC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.38 | -25.00% |
| 2025 | 1.84 | +26.90% |
| 2024 | 1.45 | +16.00% |
| 2023 | 1.25 | -13.19% |
| 2022 | 1.44 | -29.41% |
| 2021 | 2.04 | -8.11% |
| 2020 | 2.22 | +59.71% |
| 2019 | 1.39 | -29.08% |
| 2018 | 1.96 | -28.73% |
| 2017 | 2.75 | -1.79% |
| 2016 | 2.80 | +83.01% |
| 2015 | 1.53 | -41.15% |
| 2014 | 2.60 | -20.73% |
| 2013 | 3.28 | -4.65% |
| 2012 | 3.44 | +22.86% |
| 2011 | 2.80 | -54.10% |
| 2010 | 6.10 | +148.98% |
| 2009 | 2.45 | +113.04% |
| 2008 | 1.15 | -75.79% |
| 2007 | 4.75 | +72.73% |
| 2006 | 2.75 | +83.33% |
| 2005 | 1.50 | -66.67% |
| 2004 | 4.50 | +45.16% |
| 2003* | 3.10 | +31.91% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
APWC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.38 | 1.38 | 1.38 | 1.38 | +4.55% | |
| 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | |
| 1.31 | 1.32 | 1.30 | 1.31 | +0.77% | |
| 1.31 | 1.31 | 1.30 | 1.30 | -4.41% | |
| 1.28 | 1.36 | 1.28 | 1.36 | +3.03% | |
| 1.34 | 1.36 | 1.32 | 1.32 | 0.00% | |
| 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | |
| 1.31 | 1.35 | 1.31 | 1.32 | -1.49% | |
| 1.33 | 1.36 | 1.33 | 1.34 | +0.75% | |
| 1.30 | 1.39 | 1.30 | 1.33 | -0.75% | |
| 1.36 | 1.36 | 1.33 | 1.34 | +0.75% | |
| 1.33 | 1.37 | 1.33 | 1.33 | 0.00% | |
| 1.32 | 1.36 | 1.32 | 1.33 | 0.00% | |
| 1.33 | 1.33 | 1.31 | 1.33 | 0.00% | |
| 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | |
| 1.36 | 1.36 | 1.31 | 1.34 | 0.00% | |
| 1.32 | 1.42 | 1.32 | 1.34 | -1.47% | |
| 1.39 | 1.42 | 1.36 | 1.36 | 0.00% | |
| 1.32 | 1.37 | 1.30 | 1.36 | +3.82% | |
| 1.36 | 1.45 | 1.28 | 1.31 | -3.68% | |
| 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | |
| 1.37 | 1.43 | 1.35 | 1.39 | +1.46% | |
| 1.39 | 1.47 | 1.36 | 1.37 | -2.14% | |
| 1.35 | 1.40 | 1.35 | 1.40 | +2.19% | |
| 1.40 | 1.40 | 1.37 | 1.37 | -0.72% | |
| 1.38 | 1.39 | 1.36 | 1.38 | 0.00% | |
| 1.39 | 1.40 | 1.37 | 1.38 | 0.00% | |
| 1.36 | 1.38 | 1.35 | 1.38 | -1.43% | |
| 1.41 | 1.41 | 1.39 | 1.40 | -0.71% | |
| 1.40 | 1.45 | 1.40 | 1.41 | 0.00% | |
| 1.41 | 1.51 | 1.40 | 1.41 | 0.00% | |
| 1.44 | 1.49 | 1.40 | 1.41 | -0.70% | |
| 1.46 | 1.46 | 1.40 | 1.42 | -2.74% | |
| 1.47 | 1.50 | 1.45 | 1.46 | -2.67% | |
| 1.45 | 1.50 | 1.45 | 1.50 | +5.63% | |
| 1.42 | 1.46 | 1.42 | 1.42 | -3.40% | |
| 1.49 | 1.49 | 1.46 | 1.47 | -1.34% | |
| 1.39 | 1.50 | 1.39 | 1.49 | -1.32% | |
| 1.52 | 1.57 | 1.51 | 1.51 | -0.66% | |
| 1.57 | 1.61 | 1.47 | 1.52 | +1.33% | |
| 1.51 | 1.58 | 1.47 | 1.50 | -5.66% | |
| 1.59 | 1.59 | 1.51 | 1.59 | -0.63% | |
| 1.52 | 1.60 | 1.51 | 1.60 | -1.84% | |
| 1.59 | 1.63 | 1.55 | 1.63 | +3.82% | |
| 1.55 | 1.62 | 1.55 | 1.57 | -1.88% | |
| 1.60 | 1.60 | 1.51 | 1.60 | -0.62% | |
| 1.54 | 1.61 | 1.54 | 1.61 | +1.26% | |
| 1.58 | 1.62 | 1.52 | 1.59 | +0.63% | |
| 1.46 | 1.59 | 1.41 | 1.58 | +7.48% | |
| 1.45 | 1.48 | 1.41 | 1.47 | -0.68% | |
| 1.44 | 1.56 | 1.44 | 1.48 | +0.68% | |
| 1.45 | 1.48 | 1.45 | 1.47 | -1.34% | |
| 1.49 | 1.51 | 1.45 | 1.49 | -1.97% | |
| 1.50 | 1.53 | 1.46 | 1.52 | -3.80% | |
| 1.49 | 1.59 | 1.45 | 1.58 | +6.04% | |
| 1.50 | 1.51 | 1.43 | 1.49 | 0.00% | |
| 1.41 | 1.49 | 1.41 | 1.49 | +1.36% | |
| 1.50 | 1.51 | 1.43 | 1.47 | -1.34% | |
| 1.46 | 1.51 | 1.40 | 1.49 | +2.05% | |
| 1.46 | 1.46 | 1.44 | 1.46 | -0.68% | |
| 1.43 | 1.47 | 1.43 | 1.47 | +2.08% | |
| 1.45 | 1.46 | 1.41 | 1.44 | -1.37% | |
| 1.47 | 1.49 | 1.42 | 1.46 | -1.35% | |
| 1.50 | 1.56 | 1.48 | 1.48 | -3.27% | |
| 1.55 | 1.58 | 1.51 | 1.53 | -1.92% | |
| 1.54 | 1.58 | 1.50 | 1.56 | +0.65% | |
| 1.53 | 1.60 | 1.52 | 1.55 | +0.65% | |
| 1.64 | 1.64 | 1.53 | 1.54 | -6.10% | |
| 1.55 | 1.65 | 1.53 | 1.64 | +2.50% | |
| 1.59 | 1.65 | 1.55 | 1.60 | -1.23% | |
| 1.62 | 1.66 | 1.55 | 1.62 | -1.22% | |
| 1.57 | 1.70 | 1.56 | 1.64 | +5.81% | |
| 1.67 | 1.68 | 1.53 | 1.55 | -6.06% | |
| 1.67 | 1.77 | 1.62 | 1.65 | -7.82% | |
| 1.92 | 1.97 | 1.74 | 1.79 | -6.77% | |
| 1.87 | 2.00 | 1.86 | 1.92 | -1.54% | |
| 1.80 | 2.08 | 1.77 | 1.95 | -6.70% | |
| 1.93 | 2.27 | 1.68 | 2.09 | +5.03% | |
| 1.92 | 2.28 | 1.68 | 1.99 | +43.17% | |
| 1.37 | 1.48 | 1.37 | 1.39 | 0.00% | |
| 1.39 | 1.45 | 1.33 | 1.39 | -1.42% | |
| 1.37 | 1.41 | 1.37 | 1.41 | +2.92% | |
| 1.47 | 1.47 | 1.37 | 1.37 | -7.43% | |
| 1.35 | 1.48 | 1.35 | 1.48 | +7.25% | |
| 1.37 | 1.40 | 1.37 | 1.38 | +0.73% | |
| 1.36 | 1.37 | 1.36 | 1.37 | -0.72% | |
| 1.34 | 1.39 | 1.33 | 1.38 | +3.76% | |
| 1.35 | 1.37 | 1.30 | 1.33 | -2.92% | |
| 1.35 | 1.40 | 1.35 | 1.37 | 0.00% | |
| 1.38 | 1.38 | 1.34 | 1.37 | -2.84% | |
| 1.44 | 1.46 | 1.38 | 1.41 | -2.76% | |
| 1.43 | 1.45 | 1.38 | 1.45 | +1.40% | |
| 1.45 | 1.46 | 1.42 | 1.43 | 0.00% | |
| 1.42 | 1.46 | 1.38 | 1.43 | -0.69% | |
| 1.44 | 1.45 | 1.43 | 1.44 | +2.86% | |
| 1.38 | 1.43 | 1.37 | 1.40 | -6.67% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.49 | 1.50 | 1.49 | 1.50 | +1.35% | |
| 1.43 | 1.50 | 1.42 | 1.48 | +11.28% | |
| 1.31 | 1.37 | 1.31 | 1.33 | -2.21% | |
| 1.45 | 1.48 | 1.33 | 1.36 | -4.90% | |
| 1.48 | 1.48 | 1.43 | 1.43 | +0.70% | |
| 1.51 | 1.51 | 1.42 | 1.42 | -0.70% | |
| 1.42 | 1.43 | 1.42 | 1.43 | 0.00% | |
| 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | |
| 1.46 | 1.60 | 1.43 | 1.44 | -1.37% | |
| 1.50 | 1.52 | 1.46 | 1.46 | -2.67% | |
| 1.51 | 1.56 | 1.50 | 1.50 | -3.85% | |
| 1.53 | 1.61 | 1.53 | 1.56 | +1.96% | |
| 1.58 | 1.58 | 1.53 | 1.53 | -3.16% | |
| 1.54 | 1.58 | 1.53 | 1.58 | +3.27% | |
| 1.54 | 1.60 | 1.53 | 1.53 | 0.00% | |
| 1.53 | 1.55 | 1.53 | 1.53 | -2.55% | |
| 1.55 | 1.57 | 1.52 | 1.57 | -0.63% | |
| 1.59 | 1.64 | 1.51 | 1.58 | +7.48% | |
| 1.42 | 1.53 | 1.38 | 1.47 | +6.52% | |
| 1.36 | 1.42 | 1.36 | 1.38 | +2.99% | |
| 1.38 | 1.38 | 1.34 | 1.34 | -3.60% | |
| 1.33 | 1.39 | 1.33 | 1.39 | +2.21% | |
| 1.36 | 1.36 | 1.29 | 1.36 | 0.00% | |
| 1.36 | 1.39 | 1.36 | 1.36 | 0.00% | |
| 1.31 | 1.39 | 1.31 | 1.36 | +2.26% | |
| 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | |
| 1.40 | 1.40 | 1.35 | 1.35 | -2.88% | |
| 1.45 | 1.46 | 1.39 | 1.39 | 0.00% | |
| 1.35 | 1.43 | 1.33 | 1.39 | +2.21% | |
| 1.42 | 1.47 | 1.33 | 1.36 | +1.49% | |
| 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | |
| 1.37 | 1.37 | 1.34 | 1.34 | -2.19% | |
| 1.27 | 1.47 | 1.27 | 1.37 | +6.20% | |
| 1.27 | 1.33 | 1.27 | 1.29 | -3.01% | |
| 1.36 | 1.36 | 1.33 | 1.33 | -3.62% | |
| 1.36 | 1.40 | 1.36 | 1.38 | +1.47% | |
| 1.34 | 1.43 | 1.33 | 1.36 | +0.74% | |
| 1.33 | 1.44 | 1.31 | 1.35 | -2.88% | |
| 1.39 | 1.43 | 1.35 | 1.39 | -3.47% | |
| 1.44 | 1.44 | 1.44 | 1.44 | +0.70% | |
| 1.47 | 1.47 | 1.43 | 1.43 | -1.38% | |
| 1.44 | 1.45 | 1.43 | 1.45 | +5.84% | |
| 1.38 | 1.38 | 1.34 | 1.37 | -1.44% | |
| 1.41 | 1.41 | 1.38 | 1.39 | -2.80% | |
| 1.43 | 1.44 | 1.42 | 1.43 | -1.38% | |
| 1.45 | 1.45 | 1.43 | 1.45 | -1.36% | |
| 1.49 | 1.49 | 1.47 | 1.47 | -1.34% | |
| 1.46 | 1.52 | 1.43 | 1.49 | +1.36% | |
| 1.50 | 1.51 | 1.46 | 1.47 | -3.92% | |
| 1.65 | 1.68 | 1.45 | 1.53 | -1.92% | |
| 1.60 | 1.61 | 1.56 | 1.56 | -2.50% | |
| 1.61 | 1.61 | 1.60 | 1.60 | -0.62% | |
| 1.63 | 1.63 | 1.61 | 1.61 | -3.01% | |
| 1.61 | 1.66 | 1.61 | 1.66 | +1.22% | |
| 1.63 | 1.64 | 1.63 | 1.64 | -1.20% | |
| 1.67 | 1.67 | 1.66 | 1.66 | 0.00% | |
| 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | |
| 1.67 | 1.67 | 1.66 | 1.66 | -0.60% | |
| 1.67 | 1.67 | 1.67 | 1.67 | +0.60% | |
| 1.67 | 1.67 | 1.66 | 1.66 | -0.60% | |
| 1.66 | 1.67 | 1.66 | 1.67 | 0.00% | |
| 1.66 | 1.67 | 1.66 | 1.67 | +0.60% | |
| 1.68 | 1.68 | 1.66 | 1.66 | -1.19% | |
| 1.67 | 1.68 | 1.67 | 1.68 | +1.20% | |
| 1.66 | 1.67 | 1.66 | 1.66 | -1.19% | |
| 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | |
| 1.68 | 1.68 | 1.68 | 1.68 | +1.20% | |
| 1.68 | 1.71 | 1.66 | 1.66 | -2.35% | |
| 1.66 | 1.71 | 1.66 | 1.70 | +1.19% | |
| 1.67 | 1.68 | 1.67 | 1.68 | 0.00% | |
| 1.67 | 1.68 | 1.66 | 1.68 | +0.60% | |
| 1.68 | 1.70 | 1.66 | 1.67 | -1.18% | |
| 1.69 | 1.71 | 1.66 | 1.69 | 0.00% | |
| 1.68 | 1.71 | 1.67 | 1.69 | +0.60% | |
| 1.65 | 1.69 | 1.65 | 1.68 | +1.20% | |
| 1.66 | 1.68 | 1.65 | 1.66 | +0.61% | |
| 1.69 | 1.69 | 1.64 | 1.65 | -2.94% | |
| 1.72 | 1.72 | 1.69 | 1.70 | -0.58% | |
| 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | |
| 1.67 | 1.73 | 1.67 | 1.71 | +0.59% | |
| 1.67 | 1.70 | 1.66 | 1.70 | +1.19% | |
| 1.69 | 1.74 | 1.64 | 1.68 | -1.18% | |
| 1.65 | 1.77 | 1.65 | 1.70 | +2.41% | |
| 1.67 | 1.70 | 1.65 | 1.66 | -1.78% | |
| 1.67 | 1.70 | 1.66 | 1.69 | -0.59% | |
| 1.64 | 1.71 | 1.64 | 1.70 | +1.80% | |
| 1.68 | 1.68 | 1.63 | 1.67 | -0.60% | |
| 1.69 | 1.73 | 1.67 | 1.68 | -0.59% | |
| 1.73 | 1.73 | 1.67 | 1.69 | -5.06% | |
| 1.82 | 1.83 | 1.78 | 1.78 | 0.00% | |
| 1.70 | 1.78 | 1.69 | 1.78 | +4.71% | |
| 1.70 | 1.76 | 1.70 | 1.70 | +0.59% | |
| 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | |
| 1.74 | 1.77 | 1.73 | 1.74 | +0.58% | |
| 1.71 | 1.75 | 1.66 | 1.73 | +1.76% | |
| 1.86 | 1.86 | 1.67 | 1.70 | -7.61% | |
| 1.86 | 1.88 | 1.83 | 1.84 | -1.08% | |
| 1.85 | 1.86 | 1.83 | 1.86 | +2.20% | |
| 1.82 | 1.82 | 1.81 | 1.82 | +0.55% | |
| 1.86 | 1.92 | 1.81 | 1.81 | -4.23% | |
| 1.95 | 1.95 | 1.89 | 1.89 | -4.06% | |
| 1.96 | 1.97 | 1.89 | 1.97 | +2.60% | |
| 1.85 | 2.12 | 1.82 | 1.92 | +4.35% | |
| 1.83 | 2.19 | 1.79 | 1.84 | +0.55% | |
| 1.84 | 1.89 | 1.82 | 1.83 | +0.55% | |
| 1.85 | 1.85 | 1.76 | 1.82 | -0.55% | |
| 1.92 | 1.92 | 1.77 | 1.83 | +1.67% | |
| 1.80 | 1.86 | 1.73 | 1.80 | -3.23% | |
| 1.76 | 1.86 | 1.72 | 1.86 | +5.08% | |
| 1.83 | 1.86 | 1.77 | 1.77 | 0.00% | |
| 1.74 | 1.89 | 1.74 | 1.77 | +1.14% | |
| 1.81 | 1.81 | 1.74 | 1.75 | -5.91% | |
| 1.90 | 1.93 | 1.81 | 1.86 | 0.00% | |
| 1.88 | 1.93 | 1.86 | 1.86 | -1.06% | |
| 1.89 | 1.89 | 1.88 | 1.88 | +0.53% | |
| 1.81 | 1.92 | 1.81 | 1.87 | -2.09% | |
| 1.90 | 1.91 | 1.90 | 1.91 | +1.60% | |
| 1.81 | 1.88 | 1.80 | 1.88 | +6.82% | |
| 1.77 | 1.81 | 1.73 | 1.76 | +4.14% | |
| 1.75 | 1.75 | 1.67 | 1.69 | -2.87% | |
| 1.66 | 1.74 | 1.66 | 1.74 | +5.45% | |
| 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | |
| 1.69 | 1.72 | 1.65 | 1.65 | -2.37% | |
| 1.67 | 1.69 | 1.66 | 1.69 | +1.20% | |
| 1.69 | 1.82 | 1.67 | 1.67 | -1.76% | |
| 1.71 | 1.71 | 1.70 | 1.70 | -3.41% | |
| 1.73 | 1.77 | 1.64 | 1.76 | -1.68% | |
| 1.76 | 1.80 | 1.74 | 1.79 | -0.56% | |
| 1.82 | 1.82 | 1.79 | 1.80 | -2.17% | |
| 1.88 | 1.88 | 1.81 | 1.84 | -1.08% | |
| 1.80 | 1.87 | 1.80 | 1.86 | +2.76% | |
| 1.86 | 1.87 | 1.76 | 1.81 | -1.63% | |
| 1.76 | 1.84 | 1.76 | 1.84 | +5.14% | |
| 1.76 | 1.86 | 1.75 | 1.75 | -2.78% | |
| 1.85 | 1.85 | 1.80 | 1.80 | -2.17% | |
| 1.85 | 1.85 | 1.80 | 1.84 | -1.08% | |
| 1.79 | 1.87 | 1.79 | 1.86 | -1.59% | |
| 1.79 | 1.89 | 1.79 | 1.89 | +3.85% | |
| 1.80 | 1.86 | 1.80 | 1.82 | +1.11% | |
| 1.89 | 1.89 | 1.80 | 1.80 | -2.17% | |
| 1.86 | 1.87 | 1.79 | 1.84 | 0.00% | |
| 1.84 | 1.85 | 1.84 | 1.84 | -0.54% | |
| 1.85 | 1.93 | 1.85 | 1.85 | -2.12% | |
| 1.86 | 1.92 | 1.83 | 1.89 | +2.16% | |
| 1.83 | 1.88 | 1.83 | 1.85 | +0.54% | |
| 1.86 | 1.86 | 1.82 | 1.84 | -1.60% | |
| 1.93 | 1.93 | 1.86 | 1.87 | 0.00% | |
| 1.97 | 1.97 | 1.87 | 1.87 | -4.10% | |
| 1.97 | 2.02 | 1.91 | 1.95 | +2.09% | |
| 1.90 | 1.94 | 1.90 | 1.91 | -1.04% | |
| 1.90 | 1.99 | 1.90 | 1.93 | +1.05% | |
| 1.97 | 2.03 | 1.89 | 1.91 | -3.05% | |
| 1.95 | 2.03 | 1.95 | 1.97 | +0.51% | |
| 2.00 | 2.02 | 1.95 | 1.96 | +0.51% | |
| 1.96 | 2.01 | 1.95 | 1.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APWC chart for longer ranges.