Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.200	11.250	11.150	11.150	11.150	118,976
2025-02-04	11.200	11.200	11.050	11.150	11.150	245,722
2025-02-03	11.100	11.150	11.050	11.100	11.100	238,164
2025-01-22	11.200	11.250	11.150	11.150	11.150	170,525
2025-01-21	11.150	11.150	11.100	11.150	11.150	104,343
2025-01-20	11.150	11.150	11.050	11.100	11.100	135,253
2025-01-17	11.100	11.100	11.000	11.100	11.100	208,065
2025-01-16	11.200	11.250	11.050	11.100	11.100	142,259
2025-01-15	11.100	11.100	11.000	11.100	11.100	149,734
2025-01-14	11.100	11.150	11.000	11.100	11.100	257,973
2025-01-13	11.100	11.150	10.900	11.150	11.150	607,205
2025-01-10	11.150	11.200	11.100	11.150	11.150	196,273
2025-01-09	11.350	11.350	11.150	11.150	11.150	231,198
2025-01-08	11.300	11.350	11.250	11.350	11.350	95,809
2025-01-07	11.450	11.450	11.300	11.400	11.400	167,342
2025-01-06	11.400	11.450	11.400	11.400	11.400	131,328
2025-01-03	11.400	11.450	11.400	11.400	11.400	245,578
2025-01-02	11.300	11.450	11.300	11.450	11.450	248,428
2024-12-31	11.500	11.500	11.250	11.350	11.350	295,741
2024-12-30	11.450	11.450	11.400	11.450	11.450	138,870
2024-12-27	11.500	11.500	11.350	11.450	11.450	108,978
2024-12-26	11.450	11.450	11.400	11.400	11.400	398,173
2024-12-25	11.500	11.500	11.400	11.450	11.450	54,747
2024-12-24	11.500	11.550	11.400	11.400	11.400	65,233
2024-12-23	11.400	11.500	11.350	11.450	11.450	102,275
2024-12-20	11.400	11.450	11.300	11.300	11.300	239,756
2024-12-19	11.550	11.550	11.400	11.450	11.450	358,014
2024-12-18	11.700	11.700	11.500	11.550	11.550	242,283
2024-12-17	11.700	11.800	11.500	11.550	11.550	548,444
2024-12-16	11.750	11.750	11.700	11.700	11.700	174,873
2024-12-13	11.950	11.950	11.700	11.750	11.750	555,740
2024-12-12	12.000	12.050	11.950	11.950	11.950	176,023
2024-12-11	12.000	12.050	11.950	12.000	12.000	121,719
2024-12-10	12.000	12.100	11.950	12.000	12.000	127,463
2024-12-09	12.050	12.050	11.950	11.950	11.950	145,020
2024-12-06	11.950	12.000	11.950	11.950	11.950	139,196
2024-12-05	12.050	12.050	11.950	11.950	11.950	169,206
2024-12-04	11.950	12.000	11.900	12.000	12.000	164,236
2024-12-03	11.950	12.000	11.900	11.950	11.950	144,108
2024-12-02	12.050	12.050	11.900	11.950	11.950	181,380
2024-11-29	11.950	12.050	11.950	12.000	12.000	61,937
2024-11-28	12.100	12.100	11.900	12.000	12.000	194,180
2024-11-27	12.050	12.050	11.950	12.000	12.000	219,737
2024-11-26	12.100	12.100	12.050	12.050	12.050	126,728
2024-11-25	12.050	12.100	12.000	12.100	12.100	136,312
2024-11-22	12.100	12.150	12.000	12.050	12.050	474,042
2024-11-21	12.100	12.100	12.000	12.100	12.100	206,530
2024-11-20	12.100	12.100	12.000	12.100	12.100	227,892
2024-11-19	12.100	12.100	11.900	12.000	12.000	232,632
2024-11-18	12.050	12.100	11.950	12.000	12.000	299,223
2024-11-15	11.800	12.000	11.800	11.950	11.950	689,930
2024-11-14	11.850	12.000	11.800	11.800	11.800	310,201
2024-11-13	11.750	11.850	11.700	11.750	11.750	242,091
2024-11-12	11.900	11.900	11.700	11.750	11.750	179,737
2024-11-11	11.900	11.900	11.800	11.850	11.850	83,611
2024-11-08	11.900	11.900	11.700	11.800	11.800	232,045
2024-11-07	11.850	11.900	11.800	11.800	11.800	132,983
2024-11-06	11.800	11.800	11.700	11.700	11.700	240,756
2024-11-05	11.750	11.800	11.700	11.750	11.750	246,759
2024-11-04	11.750	11.750	11.700	11.700	11.700	167,442

← NewerPage 8 of 21 · 1,221 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.