Apex Science & Engineering Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.100	14.100	13.600	13.650	13.650	1,811,113
2024-08-01	14.150	14.200	13.850	14.100	14.100	2,299,640
2024-07-31	14.100	14.150	13.800	14.100	14.100	2,306,228
2024-07-30	14.150	14.200	13.800	14.100	14.100	1,593,886
2024-07-29	14.050	14.300	13.900	14.000	14.000	3,715,774
2024-07-26	13.900	14.050	13.650	13.850	13.850	1,607,688
2024-07-23	14.000	14.500	13.900	14.000	14.000	5,254,455
2024-07-22	14.000	14.300	13.700	13.900	13.900	5,258,141
2024-07-19	13.550	14.250	13.550	13.850	13.850	10,297,360
2024-07-18	13.300	13.350	13.150	13.250	13.250	636,069
2024-07-17	13.200	13.350	13.200	13.300	13.300	701,052
2024-07-16	13.150	13.250	13.100	13.150	13.150	593,293
2024-07-15	13.150	13.150	13.000	13.150	13.150	541,176
2024-07-12	13.000	13.150	13.000	13.100	13.100	407,823
2024-07-11	13.200	13.200	13.000	13.050	13.050	1,785,968
2024-07-10	13.100	13.300	13.050	13.200	13.200	564,314
2024-07-09	13.250	13.300	13.050	13.050	13.050	1,293,801
2024-07-08	13.350	13.400	13.250	13.250	13.250	1,036,327
2024-07-05	13.400	13.400	13.250	13.350	13.350	524,142
2024-07-04	13.250	13.350	13.250	13.350	13.350	505,582
2024-07-03	13.150	13.250	13.100	13.200	13.200	538,784
2024-07-02	13.200	13.200	13.050	13.100	13.100	593,626
2024-07-01	13.200	13.300	13.100	13.150	13.150	479,568
2024-06-28	13.100	13.250	13.100	13.150	13.150	351,805
2024-06-27	13.100	13.200	13.050	13.100	13.100	351,019
2024-06-26	13.250	13.350	13.150	13.150	13.150	730,689
2024-06-25	13.300	13.300	13.000	13.200	13.200	670,795
2024-06-24	13.300	13.350	13.200	13.200	13.200	294,601
2024-06-21	13.200	13.250	13.200	13.250	13.250	383,356
2024-06-20	13.200	13.250	13.150	13.200	13.200	648,312
2024-06-19	13.250	13.250	13.150	13.200	13.200	816,593
2024-06-18	13.300	13.300	13.100	13.200	13.200	544,960
2024-06-17	13.150	13.250	13.150	13.150	13.150	637,028
2024-06-14	13.100	13.350	13.100	13.200	13.200	701,218
2024-06-13	13.250	13.250	13.100	13.100	13.100	1,012,315
2024-06-12	13.300	13.300	13.050	13.150	13.150	881,293
2024-06-11	13.850	13.850	13.200	13.300	13.300	1,663,487
2024-06-07	13.350	13.800	13.300	13.700	13.700	2,630,162
2024-06-06	13.300	13.500	13.250	13.300	13.300	581,681
2024-06-05	13.500	13.500	13.300	13.300	13.300	675,801
2024-06-04	13.550	13.600	13.350	13.550	13.550	695,307
2024-06-03	13.600	13.600	13.350	13.550	13.550	711,836
2024-05-31	13.100	13.550	13.100	13.500	13.500	2,616,644
2024-05-30	13.200	13.250	13.000	13.000	13.000	924,475
2024-05-29	13.200	13.300	13.050	13.200	13.200	1,739,067
2024-05-28	12.900	13.150	12.900	13.050	13.050	985,642
2024-05-27	12.900	12.950	12.800	12.900	12.900	777,985
2024-05-24	12.800	13.000	12.700	12.850	12.850	1,535,870
2024-05-23	13.350	13.350	12.800	12.850	12.850	3,408,377
2024-05-22	13.450	13.500	13.300	13.350	13.350	1,404,664
2024-05-21	13.850	13.850	13.400	13.450	13.450	2,875,669
2024-05-20	13.800	13.950	13.650	13.800	13.800	2,253,556
2024-05-17	13.350	13.800	13.350	13.700	13.700	4,023,198
2024-05-16	13.150	13.300	13.150	13.300	13.300	1,216,358
2024-05-15	13.100	13.300	13.050	13.150	13.150	801,915
2024-05-14	13.150	13.250	13.050	13.100	13.100	1,120,432
2024-05-13	13.350	13.350	13.050	13.150	13.150	1,685,639
2024-05-10	13.150	13.550	13.100	13.350	13.350	2,275,936
2024-05-09	13.100	13.200	13.000	13.000	13.000	1,175,807
2024-05-08	13.300	13.300	13.050	13.050	13.050	1,611,156

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	0.2473 TWD
2021-08-27	0.7843 TWD
2020-09-02	0.4957 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.