Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.600	11.850	11.450	11.700	11.700	619,040
2025-05-02	11.300	11.500	11.250	11.450	11.450	351,993
2025-04-30	11.300	11.350	11.200	11.200	11.200	154,927
2025-04-29	11.250	11.350	11.250	11.250	11.250	255,660
2025-04-28	11.300	11.400	11.200	11.200	11.200	130,744
2025-04-25	11.050	11.350	11.050	11.250	11.250	632,960
2025-04-24	11.000	11.100	10.900	11.000	11.000	219,414
2025-04-23	11.050	11.050	11.000	11.000	11.000	372,216
2025-04-22	10.600	10.950	10.600	10.850	10.850	408,066
2025-04-21	10.900	10.950	10.700	10.700	10.700	249,203
2025-04-18	10.700	10.900	10.700	10.800	10.800	325,159
2025-04-17	10.500	10.700	10.500	10.700	10.700	245,426
2025-04-16	10.900	10.900	10.650	10.700	10.700	269,271
2025-04-15	10.650	11.000	10.650	10.900	10.900	356,975
2025-04-14	10.650	10.900	10.550	10.600	10.600	619,333
2025-04-11	10.450	10.750	10.100	10.700	10.700	701,616
2025-04-10	10.700	11.000	10.700	11.000	11.000	1,532,811
2025-04-09	10.800	10.800	9.990	10.000	10.000	1,716,743
2025-04-08	10.850	11.200	10.350	10.800	10.800	1,566,154
2025-04-07	11.100	11.100	11.100	11.100	11.100	247,088
2025-04-02	12.200	12.300	12.100	12.300	12.300	244,933
2025-04-01	12.300	12.450	12.050	12.200	12.200	862,358
2025-03-31	12.300	12.500	12.100	12.150	12.150	910,309
2025-03-28	12.450	12.600	12.350	12.400	12.400	513,104
2025-03-27	12.600	12.600	12.450	12.500	12.500	282,639
2025-03-26	12.600	12.600	12.450	12.550	12.550	358,299
2025-03-25	12.650	12.650	12.450	12.500	12.500	399,234
2025-03-24	12.500	12.600	12.450	12.450	12.450	272,013
2025-03-21	12.600	12.750	12.500	12.500	12.500	1,051,206
2025-03-20	12.500	12.600	12.450	12.500	12.500	270,401
2025-03-19	12.500	12.650	12.400	12.450	12.450	390,984
2025-03-18	12.550	12.700	12.400	12.550	12.550	982,078
2025-03-17	12.400	12.500	12.350	12.350	12.350	290,677
2025-03-14	12.250	12.500	12.200	12.400	12.400	877,942
2025-03-13	12.400	12.650	12.050	12.100	12.100	4,227,132
2025-03-12	12.600	12.750	12.400	12.550	12.550	992,589
2025-03-11	12.200	12.500	12.000	12.450	12.450	1,609,775
2025-03-10	12.200	12.200	12.000	12.050	12.050	281,633
2025-03-07	12.300	12.350	12.050	12.100	12.100	466,847
2025-03-06	11.950	12.450	11.950	12.200	12.200	1,219,435
2025-03-05	11.900	11.950	11.800	11.900	11.900	353,075
2025-03-04	11.800	11.850	11.750	11.850	11.850	229,576
2025-03-03	11.850	11.900	11.750	11.850	11.850	181,811
2025-02-27	11.950	11.950	11.750	11.800	11.800	181,497
2025-02-26	11.850	12.000	11.800	11.900	11.900	215,213
2025-02-25	11.850	11.950	11.850	11.900	11.900	114,250
2025-02-24	11.800	11.950	11.800	11.850	11.850	250,389
2025-02-21	11.700	11.850	11.700	11.800	11.800	117,477
2025-02-20	11.800	11.900	11.700	11.700	11.700	132,748
2025-02-19	11.800	11.900	11.750	11.850	11.850	162,014
2025-02-18	11.700	11.850	11.700	11.800	11.800	189,149
2025-02-17	11.800	11.900	11.650	11.750	11.750	243,344
2025-02-14	11.500	11.800	11.500	11.800	11.800	329,812
2025-02-13	11.400	11.550	11.400	11.500	11.500	345,222
2025-02-12	11.400	11.450	11.300	11.350	11.350	110,058
2025-02-11	11.300	11.450	11.300	11.300	11.300	193,178
2025-02-10	11.300	11.400	11.300	11.300	11.300	269,626
2025-02-07	11.250	11.400	11.250	11.300	11.300	286,963
2025-02-06	11.150	11.300	11.150	11.250	11.250	260,979
2025-02-05	11.200	11.250	11.150	11.150	11.150	118,976

← NewerPage 7 of 21 · 1,220 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.