Apex Science & Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	11.650	11.750	11.550	11.750	11.750	304,968
2024-10-30	11.900	11.900	11.650	11.650	11.650	623,814
2024-10-29	11.950	12.000	11.850	11.850	11.850	387,732
2024-10-28	11.950	12.000	11.900	11.900	11.900	253,256
2024-10-25	12.000	12.050	11.900	11.950	11.950	310,057
2024-10-24	12.000	12.150	12.000	12.000	12.000	279,204
2024-10-23	12.100	12.100	12.000	12.000	12.000	169,580
2024-10-22	12.050	12.100	12.000	12.000	12.000	285,149
2024-10-21	12.150	12.150	12.000	12.050	12.050	344,460
2024-10-18	12.100	12.150	12.050	12.050	12.050	329,087
2024-10-17	12.050	12.150	12.050	12.050	12.050	146,281
2024-10-16	12.100	12.150	12.000	12.100	12.100	520,597
2024-10-15	12.000	12.150	12.000	12.050	12.050	279,444
2024-10-14	12.000	12.000	11.950	12.000	12.000	311,497
2024-10-11	12.150	12.200	12.000	12.000	12.000	510,518
2024-10-09	12.200	12.200	12.100	12.100	12.100	578,105
2024-10-08	12.200	12.250	12.100	12.150	12.150	274,157
2024-10-07	12.100	12.250	12.050	12.200	12.200	267,240
2024-10-04	12.200	12.200	12.050	12.100	12.100	427,846
2024-10-01	12.300	12.300	12.150	12.250	12.250	301,525
2024-09-30	12.250	12.300	12.200	12.300	12.300	204,246
2024-09-27	12.250	12.250	12.150	12.200	12.200	257,964
2024-09-26	12.250	12.300	12.150	12.200	12.200	198,164
2024-09-25	12.150	12.250	12.100	12.200	12.200	351,417
2024-09-24	12.100	12.150	12.100	12.100	12.100	319,542
2024-09-23	12.200	12.250	12.050	12.150	12.150	595,973
2024-09-20	12.400	12.400	12.200	12.250	12.250	581,052
2024-09-19	12.350	12.500	12.300	12.400	12.400	823,281
2024-09-18	12.450	12.450	12.300	12.350	12.350	293,535
2024-09-16	12.250	12.450	12.250	12.400	12.400	388,262
2024-09-13	12.050	12.300	12.000	12.150	12.150	232,071
2024-09-12	11.950	12.100	11.950	12.000	12.000	325,705
2024-09-11	12.050	12.050	11.850	11.900	11.900	756,827
2024-09-10	12.050	12.050	11.950	12.000	12.000	510,893
2024-09-09	11.950	12.100	11.850	12.000	12.000	380,642
2024-09-06	12.100	12.100	11.850	12.050	12.050	390,151
2024-09-05	12.100	12.200	11.900	11.950	11.950	442,067
2024-09-04	12.150	12.150	11.750	12.100	12.100	1,337,300
2024-09-03	12.400	12.450	12.250	12.250	12.250	684,410
2024-09-02	12.550	12.600	12.450	12.450	12.450	345,916
2024-08-30	12.400	12.500	12.350	12.450	12.450	341,222
2024-08-29	12.450	12.500	12.350	12.400	12.400	497,852
2024-08-28	12.600	12.600	12.500	12.500	12.500	439,239
2024-08-27	12.600	12.600	12.500	12.550	12.550	324,288
2024-08-26	12.600	12.700	12.550	12.550	12.550	652,128
2024-08-23	12.550	12.600	12.400	12.550	12.550	1,735,195
2024-08-22	13.450	13.450	13.300	13.350	13.350	1,374,954
2024-08-21	13.550	13.550	13.350	13.350	13.350	1,642,811
2024-08-20	13.600	13.600	13.400	13.500	13.500	1,082,017
2024-08-19	13.450	13.600	13.350	13.550	13.550	957,923
2024-08-16	13.450	13.550	13.350	13.400	13.400	899,082
2024-08-15	13.300	13.500	13.300	13.300	13.300	1,212,136
2024-08-14	13.300	13.350	13.150	13.200	13.200	770,873
2024-08-13	13.300	13.300	13.150	13.200	13.200	329,555
2024-08-12	13.150	13.350	13.100	13.250	13.250	539,017
2024-08-09	13.050	13.300	13.050	13.150	13.150	796,919
2024-08-08	13.000	13.100	12.800	12.900	12.900	644,442
2024-08-07	12.650	13.250	12.650	13.050	13.050	979,503
2024-08-06	12.750	12.900	12.050	12.650	12.650	2,743,509
2024-08-05	13.350	13.350	12.550	12.650	12.650	2,967,982

← NewerPage 9 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.