Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.400	11.550	11.400	11.450	11.450	480,652
2023-05-10	11.450	11.500	11.300	11.350	11.350	225,037
2023-05-09	11.600	11.600	11.350	11.350	11.350	288,114
2023-05-08	11.600	11.650	11.500	11.600	11.600	332,358
2023-05-05	11.400	11.600	11.400	11.500	11.500	428,515
2023-05-04	11.400	11.500	11.350	11.400	11.400	240,900
2023-05-03	11.550	11.550	11.300	11.450	11.450	340,356
2023-05-02	11.250	11.500	11.200	11.500	11.500	630,676
2023-04-28	11.150	11.300	11.150	11.250	11.250	487,930
2023-04-27	11.150	11.150	11.050	11.100	11.100	127,342
2023-04-26	11.050	11.150	11.000	11.150	11.150	165,183
2023-04-25	11.200	11.200	11.000	11.150	11.150	243,799
2023-04-24	11.100	11.200	11.000	11.150	11.150	234,676
2023-04-21	11.200	11.250	11.050	11.100	11.100	324,627
2023-04-20	11.150	11.300	11.100	11.200	11.200	401,413
2023-04-19	11.300	11.350	11.050	11.150	11.150	414,903
2023-04-18	11.350	11.350	11.200	11.300	11.300	303,913
2023-04-17	11.200	11.350	11.200	11.300	11.300	487,365
2023-04-14	11.200	11.250	11.100	11.200	11.200	430,458
2023-04-13	11.100	11.200	11.100	11.100	11.100	1,078,414
2023-04-12	11.100	11.100	11.050	11.050	11.050	468,465
2023-04-11	11.050	11.100	10.950	11.050	11.050	630,593
2023-04-10	11.000	11.100	11.000	11.050	11.050	411,817
2023-04-07	11.000	11.050	11.000	11.000	11.000	287,647
2023-04-06	10.950	11.100	10.950	11.000	11.000	974,412
2023-03-31	11.000	11.050	11.000	11.050	11.050	527,341
2023-03-30	11.000	11.050	11.000	11.000	11.000	125,229
2023-03-29	11.050	11.050	11.000	11.000	11.000	293,495
2023-03-28	11.050	11.100	11.000	11.050	11.050	189,815
2023-03-27	11.050	11.100	11.000	11.050	11.050	305,313
2023-03-24	11.100	11.100	11.000	11.050	11.050	185,328
2023-03-23	11.100	11.150	11.050	11.100	11.100	249,691
2023-03-22	11.150	11.200	11.100	11.150	11.150	239,030
2023-03-21	11.200	11.250	11.150	11.150	11.150	129,262
2023-03-20	11.150	11.250	11.100	11.200	11.200	171,407
2023-03-17	11.150	11.350	11.100	11.150	11.150	335,508
2023-03-16	11.000	11.100	10.900	10.950	10.950	232,845
2023-03-15	11.050	11.150	11.050	11.050	11.050	154,783
2023-03-14	11.150	11.200	10.900	11.000	11.000	422,257
2023-03-13	11.050	11.050	10.900	10.900	10.900	365,441
2023-03-10	10.950	11.150	10.950	11.000	11.000	244,081
2023-03-09	11.100	11.150	10.950	10.950	10.950	530,535
2023-03-08	11.250	11.250	11.100	11.100	11.100	237,446
2023-03-07	11.250	11.350	11.150	11.150	11.150	362,800
2023-03-06	11.400	11.400	11.250	11.250	11.250	349,289
2023-03-03	11.350	11.350	11.200	11.250	11.250	544,616
2023-03-02	11.300	11.600	11.250	11.350	11.350	671,133
2023-03-01	11.600	11.650	11.200	11.300	11.300	1,713,869
2023-02-24	11.000	11.050	10.850	10.950	10.950	558,637
2023-02-23	10.600	10.950	10.600	10.900	10.900	1,056,891
2023-02-22	10.500	10.600	10.450	10.550	10.550	175,980
2023-02-21	10.500	10.500	10.450	10.500	10.500	238,238
2023-02-20	10.400	10.500	10.400	10.500	10.500	86,949
2023-02-17	10.400	10.500	10.400	10.450	10.450	83,474
2023-02-16	10.450	10.450	10.400	10.450	10.450	142,480
2023-02-15	10.400	10.450	10.350	10.450	10.450	63,198
2023-02-14	10.500	10.500	10.400	10.400	10.400	68,738
2023-02-13	10.350	10.400	10.300	10.400	10.400	132,699
2023-02-10	10.500	10.500	10.400	10.400	10.400	170,340
2023-02-09	10.400	10.450	10.350	10.450	10.450	52,699

← NewerPage 15 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.