Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.890	9.890	9.880	9.880	9.880	36,619
2022-11-02	9.860	9.890	9.840	9.860	9.860	53,419
2022-11-01	9.850	9.890	9.850	9.890	9.890	32,544
2022-10-31	9.890	9.890	9.820	9.850	9.850	68,240
2022-10-28	9.870	9.870	9.820	9.870	9.870	49,531
2022-10-27	9.860	9.890	9.850	9.890	9.890	40,128
2022-10-26	9.900	9.900	9.870	9.880	9.880	46,237
2022-10-25	9.900	9.900	9.810	9.870	9.870	37,588
2022-10-24	9.810	9.900	9.800	9.850	9.850	102,078
2022-10-21	9.850	9.880	9.800	9.800	9.800	74,476
2022-10-20	9.880	9.880	9.790	9.850	9.850	78,002
2022-10-19	9.900	9.900	9.780	9.800	9.800	265,264
2022-10-18	9.910	9.910	9.870	9.870	9.870	61,091
2022-10-17	9.890	9.890	9.780	9.880	9.880	51,475
2022-10-14	9.900	9.910	9.820	9.900	9.900	52,659
2022-10-13	9.920	9.920	9.770	9.840	9.840	131,020
2022-10-12	9.850	9.920	9.850	9.920	9.920	147,693
2022-10-11	9.900	9.900	9.800	9.800	9.800	74,516
2022-10-07	9.910	9.910	9.870	9.910	9.910	139,898
2022-10-06	9.910	9.910	9.890	9.910	9.910	58,551
2022-10-05	9.860	9.950	9.860	9.910	9.910	43,581
2022-10-04	9.900	9.930	9.860	9.860	9.860	86,207
2022-10-03	9.840	9.860	9.830	9.850	9.850	61,934
2022-09-30	9.830	9.880	9.770	9.840	9.840	65,942
2022-09-29	9.850	9.900	9.790	9.840	9.840	119,162
2022-09-28	10.200	10.200	10.000	10.050	9.803	572,147
2022-09-27	10.150	10.150	10.100	10.150	9.900	199,304
2022-09-26	10.200	10.200	10.100	10.100	9.852	253,016
2022-09-23	10.200	10.250	10.200	10.250	9.998	87,261
2022-09-22	10.150	10.200	10.100	10.200	9.949	309,355
2022-09-21	10.250	10.300	10.200	10.200	9.949	141,307
2022-09-20	10.300	10.300	10.250	10.300	10.047	40,462
2022-09-19	10.350	10.350	10.250	10.300	10.047	80,154
2022-09-16	10.300	10.350	10.250	10.350	10.095	120,525
2022-09-15	10.300	10.350	10.250	10.300	10.047	117,860
2022-09-14	10.250	10.300	10.250	10.250	9.998	62,170
2022-09-13	10.250	10.300	10.250	10.250	9.998	121,364
2022-09-12	10.300	10.350	10.250	10.300	10.047	142,193
2022-09-08	10.350	10.350	10.250	10.350	10.095	19,145
2022-09-07	10.250	10.300	10.200	10.300	10.047	58,229
2022-09-06	10.350	10.400	10.250	10.250	9.998	107,716
2022-09-05	10.350	10.400	10.300	10.400	10.144	259,175
2022-09-02	10.400	10.400	10.300	10.350	10.095	384,006
2022-09-01	10.350	10.400	10.300	10.350	10.095	92,104
2022-08-31	10.300	10.400	10.300	10.400	10.144	172,538
2022-08-30	10.350	10.400	10.250	10.350	10.095	215,148
2022-08-29	10.400	10.400	10.250	10.350	10.095	224,740
2022-08-26	10.550	10.550	10.450	10.500	10.242	236,273
2022-08-25	10.550	10.550	10.500	10.550	10.290	192,793
2022-08-24	10.500	10.550	10.450	10.550	10.290	168,028
2022-08-23	10.500	10.550	10.450	10.550	10.290	126,196
2022-08-22	10.550	10.550	10.450	10.550	10.290	189,647
2022-08-19	10.550	10.600	10.450	10.550	10.290	231,888
2022-08-18	10.400	10.800	10.350	10.550	10.290	712,894
2022-08-17	10.400	10.400	10.300	10.400	10.144	87,586
2022-08-16	10.400	10.400	10.300	10.400	10.144	93,184
2022-08-15	10.350	10.400	10.250	10.400	10.144	198,216
2022-08-12	10.350	10.350	10.300	10.350	10.095	100,988
2022-08-11	10.350	10.350	10.250	10.350	10.095	252,459
2022-08-10	10.250	10.400	10.250	10.250	9.998	126,541

← NewerPage 17 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.