Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12.150	12.550	12.150	12.500	12.500	2,014,042
2024-01-26	12.100	12.200	12.100	12.100	12.100	758,015
2024-01-25	12.150	12.150	12.000	12.100	12.100	578,926
2024-01-24	12.150	12.300	12.000	12.050	12.050	1,388,143
2024-01-23	12.050	12.150	12.050	12.050	12.050	566,139
2024-01-22	11.950	12.050	11.900	12.050	12.050	456,591
2024-01-19	11.900	12.000	11.800	11.950	11.950	445,739
2024-01-18	11.900	12.000	11.800	11.800	11.800	567,176
2024-01-17	12.000	12.000	11.900	11.900	11.900	981,367
2024-01-16	12.150	12.200	12.000	12.000	12.000	985,573
2024-01-15	12.150	12.250	12.100	12.150	12.150	1,097,854
2024-01-12	12.200	12.250	12.100	12.150	12.150	980,035
2024-01-11	12.150	12.450	12.050	12.150	12.150	3,234,828
2024-01-10	11.700	11.700	11.600	11.600	11.600	198,782
2024-01-09	11.850	11.850	11.650	11.700	11.700	286,948
2024-01-08	11.800	11.950	11.800	11.800	11.800	370,627
2024-01-05	11.800	11.900	11.800	11.800	11.800	100,514
2024-01-04	11.850	11.950	11.800	11.800	11.800	279,241
2024-01-03	12.000	12.000	11.850	11.850	11.850	148,723
2024-01-02	11.950	12.050	11.950	12.000	12.000	552,980
2023-12-29	11.800	11.950	11.800	11.900	11.900	414,301
2023-12-28	11.950	11.950	11.800	11.900	11.900	230,443
2023-12-27	12.000	12.000	11.800	11.900	11.900	284,880
2023-12-26	11.850	11.950	11.800	11.950	11.950	262,619
2023-12-25	11.950	12.050	11.750	11.800	11.800	576,708
2023-12-22	11.950	12.050	11.900	11.950	11.950	179,462
2023-12-21	11.850	12.000	11.800	11.950	11.950	304,638
2023-12-20	12.000	12.000	11.850	11.900	11.900	303,063
2023-12-19	11.950	11.950	11.750	11.900	11.900	363,261
2023-12-18	12.100	12.150	11.950	11.950	11.950	742,942
2023-12-15	12.100	12.100	11.950	12.100	12.100	724,833
2023-12-14	12.050	12.200	11.900	12.050	12.050	2,001,826
2023-12-13	11.600	12.050	11.550	11.900	11.900	1,579,583
2023-12-12	11.550	11.600	11.500	11.600	11.600	281,381
2023-12-11	11.550	11.600	11.450	11.550	11.550	259,635
2023-12-08	11.550	11.550	11.500	11.550	11.550	208,620
2023-12-07	11.600	11.600	11.500	11.550	11.550	660,813
2023-12-06	11.600	11.600	11.500	11.600	11.600	365,078
2023-12-05	11.550	11.600	11.450	11.600	11.600	399,377
2023-12-04	11.600	11.600	11.500	11.550	11.550	436,524
2023-12-01	11.550	11.600	11.500	11.500	11.500	431,517
2023-11-30	11.500	11.650	11.450	11.500	11.500	255,687
2023-11-29	11.600	11.650	11.450	11.500	11.500	445,938
2023-11-28	11.500	11.650	11.500	11.550	11.550	713,366
2023-11-27	11.350	11.550	11.350	11.550	11.550	590,360
2023-11-24	11.500	11.500	11.300	11.300	11.300	448,070
2023-11-23	11.250	11.550	11.200	11.500	11.500	1,008,277
2023-11-22	11.100	11.250	11.100	11.150	11.150	412,819
2023-11-21	11.200	11.200	11.100	11.200	11.200	451,530
2023-11-20	11.100	11.150	11.000	11.150	11.150	330,551
2023-11-17	11.100	11.100	10.950	11.050	11.050	455,093
2023-11-16	11.100	11.150	11.050	11.100	11.100	270,934
2023-11-15	11.150	11.150	10.950	11.050	11.050	397,547
2023-11-14	11.000	11.000	10.950	11.000	11.000	142,197
2023-11-13	11.100	11.150	10.900	11.000	11.000	701,507
2023-11-10	11.250	11.300	11.150	11.200	11.200	328,272
2023-11-09	11.350	11.350	11.250	11.350	11.350	127,016
2023-11-08	11.350	11.350	11.300	11.350	11.350	121,349
2023-11-07	11.350	11.450	11.350	11.350	11.350	262,568
2023-11-06	11.250	11.350	11.250	11.300	11.300	256,203

← NewerPage 12 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.