Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.700	11.800	11.700	11.750	11.750	584,389
2026-01-19	11.800	11.800	11.700	11.700	11.700	1,047,506
2026-01-16	11.950	11.950	11.700	11.750	11.750	1,222,760
2026-01-15	12.100	12.150	11.900	11.900	11.900	1,068,884
2026-01-14	11.950	12.100	11.900	12.050	12.050	1,222,250
2026-01-13	12.000	12.000	11.850	11.900	11.900	754,899
2026-01-12	11.900	12.000	11.800	11.850	11.850	416,456
2026-01-09	11.950	11.950	11.800	11.850	11.850	497,160
2026-01-08	11.850	11.950	11.850	11.850	11.850	464,336
2026-01-07	11.850	11.900	11.800	11.850	11.850	769,823
2026-01-06	11.850	11.950	11.850	11.850	11.850	439,034
2026-01-05	12.100	12.100	11.800	11.900	11.900	1,680,273
2026-01-02	12.050	12.100	12.000	12.050	12.050	632,158
2025-12-31	12.100	12.150	12.000	12.050	12.050	576,192
2025-12-30	12.050	12.100	11.950	12.050	12.050	697,672
2025-12-29	12.300	12.300	11.950	12.050	12.050	1,550,741
2025-12-26	12.250	12.350	12.100	12.250	12.250	1,628,883
2025-12-24	12.000	12.250	11.900	12.100	12.100	1,423,100
2025-12-23	11.900	12.000	11.850	11.950	11.950	1,155,120
2025-12-22	11.800	11.900	11.750	11.800	11.800	1,228,732
2025-12-19	11.750	11.800	11.650	11.700	11.700	795,604
2025-12-18	11.550	11.700	11.550	11.700	11.700	900,276
2025-12-17	11.650	11.800	11.550	11.550	11.550	1,385,041
2025-12-16	11.650	11.650	11.550	11.650	11.650	1,234,033
2025-12-15	11.450	11.700	11.450	11.650	11.650	1,125,687
2025-12-12	11.500	11.550	11.450	11.450	11.450	611,343
2025-12-11	11.500	11.550	11.400	11.400	11.400	762,183
2025-12-10	11.400	11.400	11.250	11.350	11.350	403,120
2025-12-09	11.350	11.400	11.250	11.400	11.400	450,141
2025-12-08	11.500	11.500	11.350	11.350	11.350	348,152
2025-12-05	11.600	11.600	11.450	11.500	11.500	805,000
2025-12-04	11.650	11.650	11.550	11.600	11.600	270,204
2025-12-03	11.650	11.650	11.500	11.550	11.550	1,751,080
2025-12-02	11.500	11.650	11.450	11.550	11.550	1,515,013
2025-12-01	11.350	11.500	11.350	11.450	11.450	419,650
2025-11-28	11.350	11.400	11.350	11.350	11.350	591,450
2025-11-27	11.300	11.350	11.300	11.300	11.300	320,726
2025-11-26	11.300	11.350	11.250	11.350	11.350	556,597
2025-11-25	11.350	11.350	11.250	11.250	11.250	259,017
2025-11-24	11.300	11.350	11.200	11.300	11.300	872,007
2025-11-21	11.300	11.350	11.250	11.250	11.250	483,062
2025-11-20	11.350	11.350	11.300	11.300	11.300	430,340
2025-11-19	11.350	11.350	11.200	11.200	11.200	1,269,100
2025-11-18	11.350	11.450	11.350	11.350	11.350	530,224
2025-11-17	11.450	11.450	11.250	11.350	11.350	1,121,500
2025-11-14	11.400	11.550	11.300	11.350	11.350	693,551
2025-11-13	11.650	11.650	11.350	11.400	11.400	1,142,167
2025-11-12	11.450	11.700	11.450	11.600	11.600	1,609,174
2025-11-11	11.400	11.450	11.400	11.400	11.400	747,080
2025-11-10	11.400	11.400	11.300	11.350	11.350	1,008,062
2025-11-07	11.300	11.450	11.300	11.350	11.350	576,131
2025-11-06	11.300	11.500	11.200	11.350	11.350	963,010
2025-11-05	11.300	11.350	11.200	11.200	11.200	1,009,020
2025-11-04	11.050	11.600	11.050	11.300	11.300	4,504,100
2025-11-03	11.050	11.050	10.950	11.050	11.050	1,504,682
2025-10-31	11.050	11.050	11.000	11.000	11.000	229,140
2025-10-30	11.100	11.150	11.000	11.050	11.050	1,267,007
2025-10-29	11.100	11.100	11.050	11.050	11.050	200,494
2025-10-28	11.150	11.150	11.100	11.100	11.100	238,476
2025-10-27	11.150	11.150	11.100	11.150	11.150	685,353

← NewerPage 4 of 5 · 244 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.