Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.500	10.500	10.400	10.500	10.242	168,267
2022-02-14	10.500	10.500	10.400	10.500	10.242	78,747
2022-02-11	10.450	10.500	10.450	10.500	10.242	215,212
2022-02-10	10.450	10.600	10.450	10.500	10.242	574,792
2022-02-09	10.400	10.450	10.400	10.450	10.193	410,904
2022-02-08	10.350	10.400	10.350	10.400	10.144	95,997
2022-02-07	10.200	10.350	10.200	10.350	10.095	84,407
2022-01-26	10.050	10.250	10.050	10.200	9.949	314,316
2022-01-25	10.300	10.300	10.200	10.200	9.949	234,432
2022-01-24	10.400	10.400	10.300	10.350	10.095	383,031
2022-01-21	10.500	10.500	10.400	10.450	10.193	127,048
2022-01-20	10.500	10.550	10.450	10.550	10.290	77,855
2022-01-19	10.550	10.550	10.450	10.500	10.242	153,267
2022-01-18	10.550	10.600	10.450	10.550	10.290	329,890
2022-01-17	10.500	10.550	10.500	10.550	10.290	54,191
2022-01-14	10.600	10.600	10.500	10.550	10.290	353,534
2022-01-13	10.600	10.650	10.550	10.550	10.290	250,717
2022-01-12	10.600	10.700	10.550	10.600	10.339	268,853
2022-01-11	10.650	10.700	10.600	10.650	10.388	345,665
2022-01-10	10.650	10.700	10.600	10.650	10.388	250,762
2022-01-07	10.600	10.650	10.600	10.650	10.388	847,959
2022-01-06	10.600	10.650	10.550	10.600	10.339	337,626
2022-01-05	10.600	10.650	10.600	10.600	10.339	164,762
2022-01-04	10.650	10.700	10.600	10.700	10.437	206,199
2022-01-03	10.750	10.750	10.600	10.600	10.339	213,974
2021-12-30	10.700	10.750	10.700	10.750	10.486	396,325
2021-12-29	10.600	10.700	10.550	10.700	10.437	212,983
2021-12-28	10.600	10.650	10.600	10.650	10.388	167,914
2021-12-27	10.700	10.700	10.600	10.650	10.388	54,241
2021-12-24	10.650	10.650	10.550	10.600	10.339	125,033
2021-12-23	10.500	10.650	10.500	10.600	10.339	216,178
2021-12-22	10.600	10.600	10.500	10.550	10.290	87,326
2021-12-21	10.500	10.550	10.450	10.500	10.242	301,055
2021-12-20	10.500	10.500	10.450	10.450	10.193	118,691
2021-12-17	10.500	10.500	10.400	10.500	10.242	180,854
2021-12-16	10.600	10.650	10.500	10.500	10.242	80,034
2021-12-15	10.550	10.650	10.550	10.600	10.339	48,058
2021-12-14	10.600	10.650	10.500	10.600	10.339	200,654
2021-12-13	10.600	10.650	10.500	10.650	10.388	189,217
2021-12-10	10.600	10.650	10.600	10.650	10.388	81,465
2021-12-09	10.700	10.750	10.600	10.600	10.339	191,637
2021-12-08	10.550	10.750	10.500	10.700	10.437	340,585
2021-12-07	10.650	10.650	10.550	10.550	10.290	115,596
2021-12-06	10.600	10.650	10.550	10.650	10.388	65,181
2021-12-03	10.650	10.650	10.550	10.600	10.339	143,348
2021-12-02	10.750	10.750	10.600	10.600	10.339	105,855
2021-12-01	10.650	10.750	10.600	10.750	10.486	227,762
2021-11-30	10.650	10.750	10.600	10.600	10.339	93,787
2021-11-29	10.700	10.800	10.500	10.650	10.388	314,428
2021-11-26	10.850	10.900	10.750	10.750	10.486	321,324
2021-11-25	10.800	10.850	10.800	10.850	10.583	412,588
2021-11-24	10.750	10.850	10.700	10.800	10.534	261,837
2021-11-23	10.800	10.900	10.700	10.750	10.486	378,996
2021-11-22	10.750	10.950	10.750	10.800	10.534	908,786
2021-11-19	10.800	10.800	10.700	10.750	10.486	232,217
2021-11-18	10.750	10.750	10.700	10.750	10.486	265,440
2021-11-17	10.750	10.850	10.700	10.750	10.486	331,127
2021-11-16	10.750	10.850	10.700	10.750	10.486	290,157
2021-11-15	10.700	10.850	10.650	10.750	10.486	106,025
2021-11-12	10.900	10.900	10.700	10.700	10.437	235,219

← NewerPage 20 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.