Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	11.250	11.250	11.100	11.250	11.250	396,590
2023-11-02	11.200	11.200	11.100	11.150	11.150	230,350
2023-11-01	11.150	11.200	11.050	11.150	11.150	174,180
2023-10-31	11.200	11.250	11.050	11.100	11.100	209,412
2023-10-30	11.150	11.200	11.050	11.150	11.150	223,729
2023-10-27	11.250	11.250	11.100	11.150	11.150	138,512
2023-10-26	11.300	11.300	11.050	11.200	11.200	300,425
2023-10-25	11.450	11.450	11.250	11.350	11.350	337,239
2023-10-24	11.250	11.450	11.200	11.300	11.300	304,579
2023-10-23	11.200	11.650	11.200	11.250	11.250	1,568,668
2023-10-20	10.950	11.200	10.850	11.050	11.050	485,769
2023-10-19	10.850	11.050	10.800	11.000	11.000	414,571
2023-10-18	11.050	11.100	10.850	10.900	10.900	589,586
2023-10-17	11.200	11.200	11.050	11.050	11.050	237,053
2023-10-16	11.300	11.300	11.100	11.150	11.150	541,653
2023-10-13	11.350	11.350	11.200	11.300	11.300	255,342
2023-10-12	11.300	11.350	11.250	11.300	11.300	289,740
2023-10-11	11.400	11.450	11.250	11.300	11.300	376,662
2023-10-06	11.300	11.500	11.300	11.400	11.400	244,108
2023-10-05	11.450	11.450	11.300	11.350	11.350	143,202
2023-10-04	11.400	11.400	11.300	11.350	11.350	166,231
2023-10-03	11.500	11.500	11.400	11.450	11.450	397,268
2023-10-02	11.600	11.650	11.450	11.500	11.500	286,931
2023-09-28	11.550	11.650	11.500	11.550	11.550	296,934
2023-09-27	11.550	11.600	11.550	11.550	11.550	73,854
2023-09-26	11.600	11.700	11.600	11.600	11.600	134,991
2023-09-25	11.550	11.800	11.550	11.650	11.650	386,278
2023-09-22	11.500	11.600	11.450	11.550	11.550	203,665
2023-09-21	11.650	11.650	11.450	11.500	11.500	317,626
2023-09-20	11.550	11.600	11.500	11.500	11.500	122,389
2023-09-19	11.650	11.650	11.550	11.600	11.600	182,587
2023-09-18	11.550	11.650	11.500	11.600	11.600	127,529
2023-09-15	11.600	11.600	11.500	11.550	11.550	170,966
2023-09-14	11.550	11.700	11.550	11.600	11.600	279,667
2023-09-13	11.550	11.600	11.550	11.600	11.600	147,672
2023-09-12	11.500	11.600	11.450	11.550	11.550	228,658
2023-09-11	11.500	11.500	11.400	11.450	11.450	190,646
2023-09-08	11.450	11.450	11.300	11.350	11.350	245,989
2023-09-07	11.450	11.600	11.400	11.400	11.400	307,397
2023-09-06	11.600	11.650	11.450	11.500	11.500	457,787
2023-09-05	11.700	11.750	11.600	11.650	11.650	514,319
2023-09-04	11.550	11.700	11.500	11.650	11.650	435,010
2023-09-01	11.550	11.700	11.500	11.550	11.550	657,025
2023-08-31	11.400	11.650	11.400	11.550	11.550	423,341
2023-08-30	11.400	11.450	11.350	11.450	11.450	339,903
2023-08-29	11.500	11.500	11.250	11.350	11.350	1,166,184
2023-08-28	11.850	11.950	11.500	11.550	11.550	2,061,758
2023-08-25	12.200	12.550	12.200	12.400	12.400	1,634,643
2023-08-24	12.450	12.450	12.150	12.200	12.200	1,134,661
2023-08-23	12.350	12.500	12.300	12.350	12.350	772,925
2023-08-22	12.400	12.400	12.300	12.300	12.300	168,676
2023-08-21	12.450	12.450	12.250	12.300	12.300	612,997
2023-08-18	12.350	12.550	12.350	12.400	12.400	700,333
2023-08-17	12.250	12.550	12.250	12.450	12.450	1,085,093
2023-08-16	12.150	12.450	12.100	12.350	12.350	1,122,717
2023-08-15	12.050	12.250	12.050	12.200	12.200	598,421
2023-08-14	12.150	12.350	12.050	12.050	12.050	1,201,650
2023-08-11	13.050	13.050	12.050	12.100	12.100	6,215,317
2023-08-10	13.400	13.400	13.150	13.200	13.200	863,094
2023-08-09	13.500	13.500	13.250	13.400	13.400	733,692

← NewerPage 13 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.