Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.500	10.500	10.400	10.400	10.400	132,878
2023-02-07	10.450	10.500	10.450	10.500	10.500	39,676
2023-02-06	10.450	10.500	10.400	10.500	10.500	38,705
2023-02-03	10.400	10.450	10.400	10.450	10.450	184,568
2023-02-02	10.450	10.450	10.350	10.400	10.400	109,565
2023-02-01	10.400	10.400	10.350	10.350	10.350	91,396
2023-01-31	10.450	10.450	10.400	10.400	10.400	38,126
2023-01-30	10.400	10.400	10.350	10.400	10.400	141,616
2023-01-17	10.300	10.350	10.250	10.300	10.300	134,713
2023-01-16	10.450	10.450	10.350	10.400	10.400	83,978
2023-01-13	10.500	10.500	10.350	10.450	10.450	80,287
2023-01-12	10.450	10.500	10.400	10.400	10.400	270,313
2023-01-11	10.400	10.450	10.350	10.450	10.450	67,029
2023-01-10	10.350	10.400	10.300	10.400	10.400	96,699
2023-01-09	10.400	10.400	10.300	10.400	10.400	24,962
2023-01-06	10.350	10.350	10.300	10.350	10.350	92,864
2023-01-05	10.350	10.400	10.300	10.350	10.350	57,766
2023-01-04	10.350	10.400	10.300	10.350	10.350	74,562
2023-01-03	10.300	10.400	10.300	10.400	10.400	70,604
2022-12-30	10.300	10.300	10.250	10.300	10.300	41,108
2022-12-29	10.200	10.300	10.150	10.250	10.250	68,023
2022-12-28	10.250	10.400	10.250	10.300	10.300	56,008
2022-12-27	10.250	10.350	10.250	10.300	10.300	40,361
2022-12-26	10.300	10.350	10.200	10.200	10.200	151,242
2022-12-23	10.350	10.350	10.250	10.300	10.300	51,540
2022-12-22	10.350	10.400	10.250	10.400	10.400	215,030
2022-12-21	10.400	10.400	10.300	10.400	10.400	72,384
2022-12-20	10.350	10.450	10.300	10.450	10.450	113,014
2022-12-19	10.400	10.450	10.350	10.400	10.400	73,373
2022-12-16	10.400	10.450	10.400	10.400	10.400	174,948
2022-12-15	10.500	10.500	10.450	10.450	10.450	99,120
2022-12-14	10.450	10.500	10.450	10.500	10.500	131,258
2022-12-13	10.400	10.450	10.400	10.450	10.450	536,585
2022-12-12	10.400	10.400	10.350	10.350	10.350	44,761
2022-12-09	10.350	10.400	10.350	10.350	10.350	42,480
2022-12-08	10.350	10.400	10.350	10.350	10.350	68,047
2022-12-07	10.350	10.400	10.300	10.400	10.400	149,710
2022-12-06	10.350	10.400	10.300	10.350	10.350	212,445
2022-12-05	10.350	10.400	10.350	10.350	10.350	93,251
2022-12-02	10.400	10.400	10.300	10.350	10.350	184,265
2022-12-01	10.400	10.400	10.350	10.350	10.350	174,341
2022-11-30	10.350	10.400	10.350	10.350	10.350	112,902
2022-11-29	10.300	10.400	10.300	10.350	10.350	298,517
2022-11-28	10.200	10.300	10.150	10.300	10.300	289,695
2022-11-25	10.150	10.150	10.100	10.150	10.150	144,171
2022-11-24	10.100	10.150	10.050	10.050	10.050	265,422
2022-11-23	10.050	10.100	10.050	10.100	10.100	176,859
2022-11-22	10.100	10.100	10.050	10.050	10.050	186,802
2022-11-21	10.100	10.100	10.050	10.100	10.100	66,768
2022-11-18	10.050	10.050	10.050	10.050	10.050	44,274
2022-11-17	10.050	10.100	10.000	10.050	10.050	71,476
2022-11-16	10.150	10.150	10.050	10.050	10.050	209,213
2022-11-15	10.100	10.150	10.000	10.100	10.100	238,819
2022-11-14	10.100	10.100	10.050	10.050	10.050	163,656
2022-11-11	10.200	10.200	10.000	10.100	10.100	266,210
2022-11-10	9.990	10.000	9.950	9.950	9.950	33,065
2022-11-09	10.000	10.050	9.980	10.050	10.050	211,536
2022-11-08	9.900	10.050	9.900	10.000	10.000	240,118
2022-11-07	9.850	9.950	9.850	9.910	9.910	28,140
2022-11-04	9.820	9.880	9.820	9.880	9.880	30,071

← NewerPage 16 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.