Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.650	13.700	13.200	13.250	13.250	3,426,558
2024-05-06	14.100	14.100	13.600	13.650	13.650	3,044,246
2024-05-03	14.000	14.150	13.850	13.900	13.900	3,213,473
2024-05-02	13.700	14.100	13.600	13.900	13.900	3,023,573
2024-04-30	14.100	14.150	13.650	13.650	13.650	2,948,722
2024-04-29	14.100	14.450	13.900	14.050	14.050	3,181,516
2024-04-26	13.950	14.050	13.700	13.900	13.900	2,511,086
2024-04-25	13.950	14.050	13.700	13.850	13.850	2,039,835
2024-04-24	13.950	14.150	13.800	13.950	13.950	2,158,215
2024-04-23	13.850	14.250	13.650	13.900	13.900	3,228,484
2024-04-22	14.200	14.900	13.800	13.800	13.800	10,034,967
2024-04-19	14.000	14.250	13.400	14.000	14.000	7,168,024
2024-04-18	13.400	14.550	13.250	14.100	14.100	9,089,328
2024-04-17	13.000	13.500	13.000	13.350	13.350	2,021,833
2024-04-16	13.300	13.300	12.900	12.950	12.950	2,337,609
2024-04-15	13.400	13.600	13.300	13.400	13.400	1,313,700
2024-04-12	13.250	13.450	13.200	13.400	13.400	1,277,706
2024-04-11	13.600	13.600	13.150	13.150	13.150	5,150,230
2024-04-10	13.700	13.900	13.600	13.800	13.800	2,893,788
2024-04-09	13.800	13.800	13.400	13.650	13.650	3,577,131
2024-04-08	13.550	13.750	13.400	13.550	13.550	2,432,163
2024-04-03	13.500	13.700	13.400	13.450	13.450	1,924,792
2024-04-02	13.500	13.650	13.300	13.500	13.500	2,870,311
2024-04-01	13.450	13.900	13.300	13.450	13.450	3,949,209
2024-03-29	12.950	13.700	12.950	13.350	13.350	5,083,478
2024-03-28	13.050	13.050	12.800	12.900	12.900	1,587,206
2024-03-27	12.500	13.050	12.500	12.900	12.900	2,712,586
2024-03-26	12.550	12.700	12.400	12.500	12.500	946,208
2024-03-25	12.600	12.700	12.500	12.550	12.550	742,885
2024-03-22	12.650	12.650	12.500	12.500	12.500	463,277
2024-03-21	12.600	12.750	12.550	12.650	12.650	703,608
2024-03-20	12.550	12.650	12.500	12.550	12.550	587,022
2024-03-19	12.550	12.700	12.400	12.500	12.500	875,748
2024-03-18	12.200	12.550	12.200	12.500	12.500	1,272,182
2024-03-15	13.050	13.050	12.250	12.350	12.350	3,953,042
2024-03-14	13.050	13.100	12.900	13.000	13.000	616,189
2024-03-13	13.000	13.100	12.900	13.050	13.050	1,295,765
2024-03-12	13.200	13.200	13.000	13.050	13.050	1,332,690
2024-03-11	12.900	13.050	12.750	13.050	13.050	1,876,035
2024-03-08	13.100	13.100	12.600	12.750	12.750	1,745,479
2024-03-07	12.950	13.000	12.750	12.950	12.950	1,005,154
2024-03-06	12.750	13.050	12.700	12.850	12.850	1,808,147
2024-03-05	12.700	12.850	12.500	12.800	12.800	1,562,249
2024-03-04	12.900	12.900	12.650	12.750	12.750	1,111,850
2024-03-01	12.500	12.850	12.450	12.700	12.700	1,307,790
2024-02-29	12.450	12.500	12.350	12.450	12.450	976,983
2024-02-27	12.500	12.550	12.300	12.450	12.450	913,931
2024-02-26	12.550	12.600	12.450	12.500	12.500	660,469
2024-02-23	12.800	12.800	12.550	12.550	12.550	887,644
2024-02-22	12.600	12.850	12.600	12.700	12.700	1,105,393
2024-02-21	12.600	12.700	12.500	12.600	12.600	991,627
2024-02-20	12.650	12.650	12.550	12.600	12.600	554,615
2024-02-19	12.600	12.700	12.400	12.650	12.650	965,033
2024-02-16	12.400	12.600	12.400	12.550	12.550	1,216,228
2024-02-15	12.400	12.700	12.250	12.400	12.400	1,688,168
2024-02-05	12.500	12.650	12.450	12.600	12.600	1,233,807
2024-02-02	12.500	12.600	12.350	12.500	12.500	1,410,424
2024-02-01	12.300	12.550	12.300	12.400	12.400	1,337,589
2024-01-31	12.300	12.350	12.150	12.200	12.200	655,071
2024-01-30	12.550	12.550	12.300	12.300	12.300	902,658

← NewerPage 11 of 21 · 1,216 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.