Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.550	13.700	13.400	13.550	13.550	1,095,126
2023-08-07	13.500	13.750	13.400	13.600	13.600	3,215,354
2023-08-04	12.950	13.450	12.950	13.350	13.350	2,548,109
2023-08-02	13.350	13.350	12.900	12.900	12.900	1,395,887
2023-08-01	13.050	13.350	13.050	13.350	13.350	1,276,685
2023-07-31	13.050	13.050	12.800	12.900	12.900	833,788
2023-07-28	13.050	13.050	12.900	12.900	12.900	304,672
2023-07-27	12.900	13.100	12.850	12.950	12.950	460,327
2023-07-26	12.800	12.900	12.750	12.800	12.800	300,887
2023-07-25	12.900	12.900	12.700	12.750	12.750	840,356
2023-07-24	13.200	13.200	12.700	12.700	12.700	880,901
2023-07-21	12.950	13.200	12.950	13.050	13.050	519,767
2023-07-20	13.100	13.150	13.000	13.050	13.050	516,567
2023-07-19	13.200	13.250	13.000	13.050	13.050	1,285,133
2023-07-18	13.200	13.350	13.050	13.150	13.150	1,752,412
2023-07-17	13.400	13.450	13.100	13.100	13.100	3,567,163
2023-07-14	12.700	13.300	12.700	13.200	13.200	3,623,727
2023-07-13	12.800	12.900	12.600	12.650	12.650	1,089,773
2023-07-12	12.900	13.000	12.550	12.650	12.650	1,930,990
2023-07-11	12.300	13.050	12.200	12.900	12.900	5,820,407
2023-07-10	12.000	12.100	11.950	11.950	11.950	255,395
2023-07-07	12.050	12.150	11.900	12.000	12.000	407,490
2023-07-06	12.150	12.200	12.050	12.100	12.100	401,445
2023-07-05	12.150	12.250	12.150	12.150	12.150	252,810
2023-07-04	12.300	12.300	12.150	12.150	12.150	366,817
2023-07-03	12.250	12.300	12.200	12.250	12.250	284,611
2023-06-30	12.200	12.350	12.200	12.250	12.250	362,829
2023-06-29	12.150	12.250	12.150	12.150	12.150	302,738
2023-06-28	12.250	12.250	12.150	12.150	12.150	416,291
2023-06-27	12.200	12.250	12.150	12.150	12.150	254,498
2023-06-26	12.300	12.300	12.200	12.200	12.200	227,899
2023-06-21	12.200	12.300	12.100	12.200	12.200	378,262
2023-06-20	12.200	12.200	12.050	12.150	12.150	390,796
2023-06-19	12.250	12.250	12.100	12.100	12.100	599,887
2023-06-16	12.400	12.400	12.200	12.250	12.250	593,647
2023-06-15	12.400	12.500	12.300	12.350	12.350	707,640
2023-06-14	12.500	12.550	12.400	12.400	12.400	430,828
2023-06-13	12.250	12.600	12.250	12.450	12.450	1,497,091
2023-06-12	12.250	12.300	12.150	12.200	12.200	336,186
2023-06-09	12.200	12.300	12.150	12.250	12.250	335,062
2023-06-08	12.200	12.250	12.150	12.150	12.150	286,730
2023-06-07	12.350	12.400	12.150	12.200	12.200	477,708
2023-06-06	12.450	12.500	12.300	12.350	12.350	457,529
2023-06-05	12.200	12.600	12.100	12.350	12.350	2,435,176
2023-06-02	12.000	12.200	12.000	12.200	12.200	960,412
2023-06-01	11.950	12.000	11.900	11.950	11.950	199,943
2023-05-31	11.950	12.050	11.900	11.950	11.950	363,053
2023-05-30	12.000	12.000	11.850	11.950	11.950	169,967
2023-05-29	11.850	12.050	11.800	11.950	11.950	693,764
2023-05-26	12.150	12.150	11.750	11.750	11.750	1,033,422
2023-05-25	12.150	12.250	12.050	12.150	12.150	445,859
2023-05-24	12.250	12.300	12.100	12.150	12.150	545,188
2023-05-23	12.150	12.450	12.150	12.250	12.250	1,471,044
2023-05-22	11.900	12.100	11.900	12.100	12.100	715,616
2023-05-19	11.800	11.950	11.700	11.750	11.750	585,438
2023-05-18	12.050	12.050	11.650	11.700	11.700	1,039,590
2023-05-17	12.100	12.100	11.950	11.950	11.950	609,134
2023-05-16	12.050	12.200	11.950	12.000	12.000	1,517,975
2023-05-15	11.800	12.100	11.800	11.900	11.900	1,893,262
2023-05-12	11.450	11.800	11.400	11.750	11.750	903,489

← NewerPage 14 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.