Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.000	10.100	9.960	10.100	9.852	210,410
2022-05-13	10.000	10.100	9.950	9.990	9.744	149,622
2022-05-12	9.960	10.000	9.900	10.000	9.754	387,161
2022-05-11	9.950	10.000	9.930	10.000	9.754	107,714
2022-05-10	10.000	10.000	9.970	10.000	9.754	56,197
2022-05-09	10.050	10.050	9.980	10.050	9.803	98,664
2022-05-06	9.970	10.100	9.970	10.050	9.803	101,196
2022-05-05	10.100	10.150	10.050	10.100	9.852	128,239
2022-05-04	10.000	10.150	10.000	10.000	9.754	100,899
2022-05-03	10.100	10.150	9.890	10.050	9.803	138,627
2022-04-29	10.050	10.150	10.050	10.100	9.852	67,574
2022-04-28	10.000	10.100	10.000	10.050	9.803	91,468
2022-04-27	10.050	10.050	9.980	10.050	9.803	193,558
2022-04-26	10.050	10.150	10.050	10.150	9.900	146,139
2022-04-25	10.150	10.200	10.050	10.050	9.803	179,567
2022-04-22	10.250	10.250	10.150	10.200	9.949	89,564
2022-04-21	10.250	10.250	10.250	10.250	9.998	63,005
2022-04-20	10.300	10.350	10.250	10.300	10.047	129,065
2022-04-19	10.250	10.300	10.250	10.300	10.047	114,853
2022-04-18	10.400	10.400	10.300	10.300	10.047	128,226
2022-04-15	10.400	10.400	10.300	10.400	10.144	354,473
2022-04-14	10.350	10.450	10.350	10.450	10.193	399,760
2022-04-13	10.300	10.400	10.250	10.400	10.144	325,051
2022-04-12	10.400	10.400	10.300	10.350	10.095	227,436
2022-04-11	10.300	10.400	10.150	10.350	10.095	320,251
2022-04-08	10.200	10.300	10.100	10.300	10.047	229,392
2022-04-07	10.250	10.300	10.150	10.200	9.949	230,984
2022-04-06	10.250	10.300	10.200	10.300	10.047	187,662
2022-04-01	10.300	10.300	10.250	10.250	9.998	261,389
2022-03-31	10.300	10.350	10.250	10.300	10.047	202,663
2022-03-30	10.400	10.400	10.300	10.350	10.095	316,245
2022-03-29	10.350	10.400	10.350	10.350	10.095	180,344
2022-03-28	10.300	10.350	10.250	10.300	10.047	161,612
2022-03-25	10.300	10.350	10.300	10.350	10.095	177,648
2022-03-24	10.350	10.350	10.300	10.300	10.047	140,977
2022-03-23	10.400	10.400	10.350	10.400	10.144	243,650
2022-03-22	10.250	10.500	10.250	10.400	10.144	778,607
2022-03-21	10.250	10.250	10.200	10.250	9.998	46,723
2022-03-18	10.250	10.300	10.200	10.300	10.047	145,585
2022-03-17	10.250	10.300	10.200	10.300	10.047	103,109
2022-03-16	10.200	10.250	10.150	10.250	9.998	151,382
2022-03-15	10.200	10.200	10.100	10.150	9.900	190,641
2022-03-14	10.150	10.300	10.150	10.200	9.949	106,311
2022-03-11	10.200	10.250	10.150	10.200	9.949	172,991
2022-03-10	10.250	10.250	10.150	10.250	9.998	385,562
2022-03-09	10.300	10.300	10.200	10.250	9.998	118,916
2022-03-08	10.200	10.250	10.150	10.250	9.998	175,996
2022-03-07	10.350	10.350	10.250	10.300	10.047	491,325
2022-03-04	10.400	10.450	10.400	10.400	10.144	345,298
2022-03-03	10.450	10.500	10.400	10.450	10.193	79,658
2022-03-02	10.450	10.450	10.350	10.450	10.193	33,291
2022-03-01	10.400	10.400	10.300	10.400	10.144	45,378
2022-02-25	10.250	10.400	10.250	10.400	10.144	87,180
2022-02-24	10.300	10.350	10.200	10.250	9.998	151,556
2022-02-23	10.350	10.450	10.350	10.350	10.095	59,099
2022-02-22	10.450	10.450	10.350	10.350	10.095	176,466
2022-02-21	10.500	10.550	10.500	10.500	10.242	72,384
2022-02-18	10.450	10.550	10.400	10.550	10.290	599,385
2022-02-17	10.450	10.500	10.400	10.500	10.242	103,721
2022-02-16	10.500	10.500	10.450	10.500	10.242	167,253

← NewerPage 19 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.