Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.500	12.550	12.350	12.350	12.350	412,183
2025-07-28	12.550	12.550	12.350	12.450	12.450	894,771
2025-07-25	12.650	12.650	12.550	12.550	12.550	480,122
2025-07-24	12.750	12.750	12.650	12.700	12.700	324,731
2025-07-23	12.600	12.800	12.600	12.750	12.750	448,724
2025-07-22	12.900	12.950	12.550	12.550	12.550	1,214,461
2025-07-21	13.000	13.200	12.850	12.850	12.850	742,076
2025-07-18	13.200	13.300	12.850	12.950	12.950	2,309,697
2025-07-17	13.300	13.350	13.200	13.200	13.200	758,265
2025-07-16	13.350	13.500	13.300	13.300	13.300	1,025,266
2025-07-15	13.300	13.400	13.200	13.350	13.350	781,474
2025-07-14	13.400	13.500	13.150	13.150	13.150	2,726,174
2025-07-11	13.900	14.100	13.300	13.550	13.550	5,698,739
2025-07-10	14.000	14.300	13.900	14.250	14.250	3,122,295
2025-07-09	13.750	14.100	13.700	14.050	14.050	1,368,019
2025-07-08	13.700	13.950	13.500	13.700	13.700	2,014,420
2025-07-07	13.850	14.300	13.700	14.000	14.000	2,399,855
2025-07-04	13.700	13.800	13.600	13.700	13.700	1,032,333
2025-07-03	13.750	13.850	13.700	13.850	13.850	823,956
2025-07-02	13.800	13.850	13.600	13.750	13.750	785,900
2025-07-01	13.350	13.900	13.300	13.850	13.850	2,262,675
2025-06-30	13.500	13.600	13.150	13.200	13.200	4,396,108
2025-06-27	13.600	13.700	13.400	13.600	13.600	585,042
2025-06-26	13.600	13.750	13.450	13.450	13.450	489,060
2025-06-25	13.850	13.850	13.500	13.550	13.550	691,041
2025-06-24	13.800	13.900	13.550	13.750	13.750	1,377,273
2025-06-23	13.300	13.700	13.050	13.700	13.700	858,734
2025-06-20	13.200	13.500	13.200	13.400	13.400	891,700
2025-06-19	13.750	13.750	13.150	13.200	13.200	1,859,083
2025-06-18	14.000	14.000	13.650	13.750	13.750	900,719
2025-06-17	14.050	14.300	13.800	13.800	13.800	1,523,931
2025-06-16	13.850	14.000	13.800	14.000	14.000	1,568,091
2025-06-13	14.000	14.000	13.650	13.850	13.850	1,593,720
2025-06-12	14.000	14.150	13.850	13.950	13.950	1,833,715
2025-06-11	14.100	14.150	13.550	13.950	13.950	5,134,949
2025-06-10	13.450	13.900	13.350	13.500	13.500	4,632,793
2025-06-09	12.950	12.950	12.550	12.700	12.700	696,640
2025-06-06	12.800	12.850	12.750	12.850	12.850	208,135
2025-06-05	12.900	12.950	12.700	12.750	12.750	571,001
2025-06-04	12.850	12.950	12.800	12.850	12.850	220,002
2025-06-03	12.900	12.950	12.750	12.800	12.800	242,042
2025-06-02	13.000	13.100	12.800	12.850	12.850	588,041
2025-05-29	12.800	12.950	12.750	12.850	12.850	279,122
2025-05-28	13.000	13.000	12.700	12.750	12.750	504,001
2025-05-27	12.900	13.050	12.850	12.850	12.850	463,100
2025-05-26	13.100	13.100	12.900	12.950	12.950	310,643
2025-05-23	12.900	13.050	12.900	12.950	12.950	402,125
2025-05-22	12.800	13.000	12.800	12.900	12.900	308,066
2025-05-21	12.800	12.900	12.750	12.800	12.800	346,040
2025-05-20	13.050	13.050	12.700	12.800	12.800	796,474
2025-05-19	13.100	13.200	12.750	12.850	12.850	1,290,120
2025-05-16	13.200	13.250	12.950	12.950	12.950	1,909,100
2025-05-15	12.900	13.250	12.850	13.100	13.100	3,134,242
2025-05-14	12.600	12.650	12.400	12.500	12.500	385,370
2025-05-13	12.600	12.800	12.450	12.550	12.550	1,262,281
2025-05-12	12.350	12.600	12.250	12.450	12.450	1,260,309
2025-05-09	12.150	12.150	11.850	12.000	12.000	190,736
2025-05-08	11.800	12.100	11.800	12.050	12.050	395,002
2025-05-07	11.700	11.800	11.700	11.800	11.800	147,597
2025-05-06	11.750	11.800	11.650	11.700	11.700	207,000

← NewerPage 6 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.