Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	54.500	55.500	54.300	55.500	55.500	1,618,972
2024-07-31	53.200	54.200	53.200	54.000	54.000	798,680
2024-07-30	52.700	54.000	52.600	53.900	53.900	1,173,096
2024-07-29	53.100	53.100	51.700	52.600	52.600	639,272
2024-07-26	50.000	52.100	50.000	51.500	51.500	1,108,416
2024-07-23	52.100	53.400	52.100	53.000	53.000	561,277
2024-07-22	52.600	53.800	50.600	51.900	51.900	991,422
2024-07-19	52.000	53.100	51.600	52.500	52.500	1,066,621
2024-07-18	52.500	52.500	50.000	51.600	51.600	1,637,326
2024-07-17	54.500	54.500	53.000	53.100	53.100	1,625,097
2024-07-16	53.500	57.000	53.200	54.700	54.700	5,061,524
2024-07-15	56.600	57.000	52.000	54.900	54.900	12,906,746
2024-07-12	49.500	52.000	49.500	52.000	52.000	4,965,962
2024-07-11	47.000	47.350	45.400	47.350	47.350	6,670,360
2024-07-10	39.350	43.050	39.350	43.050	43.050	2,809,137
2024-07-09	39.800	39.800	38.900	39.150	39.150	635,032
2024-07-08	39.050	39.750	39.000	39.750	39.750	719,298
2024-07-05	38.150	39.200	38.150	39.050	39.050	1,002,419
2024-07-04	38.050	38.350	37.900	38.150	38.150	711,027
2024-07-03	37.800	38.400	37.800	38.050	38.050	546,153
2024-07-02	38.100	38.100	37.600	37.800	37.800	805,173
2024-07-01	38.800	39.200	38.050	38.100	38.100	688,229
2024-06-28	38.200	39.100	38.200	38.700	38.700	898,101
2024-06-27	38.550	38.550	38.000	38.000	38.000	492,226
2024-06-26	38.700	39.300	38.500	38.650	38.650	415,002
2024-06-25	38.400	38.700	37.550	38.700	38.700	1,034,665
2024-06-24	38.050	38.400	37.650	38.050	38.050	807,354
2024-06-21	38.600	38.600	37.900	38.000	38.000	497,086
2024-06-20	37.850	38.550	37.850	38.550	38.550	473,554
2024-06-19	38.200	38.600	37.750	37.850	37.850	1,082,781
2024-06-18	39.000	39.000	38.050	38.200	38.200	1,092,117
2024-06-17	39.000	39.150	38.800	38.900	38.900	521,060
2024-06-14	38.550	39.400	38.550	39.050	39.050	521,008
2024-06-13	39.050	39.150	38.500	38.550	38.550	903,315
2024-06-12	38.950	39.450	38.700	38.950	38.950	681,166
2024-06-11	39.750	40.300	38.800	38.900	38.900	876,286
2024-06-07	39.000	40.600	38.700	39.500	39.500	1,133,748
2024-06-06	40.900	41.200	38.650	39.000	39.000	2,391,319
2024-06-05	40.750	41.000	40.500	40.800	40.800	505,012
2024-06-04	41.300	41.300	40.550	40.650	40.650	1,435,267
2024-06-03	40.300	42.300	40.300	41.200	41.200	1,986,087
2024-05-31	40.250	40.600	40.000	40.000	40.000	3,802,676
2024-05-30	41.300	41.300	40.050	40.100	40.100	821,537
2024-05-29	40.800	40.850	40.200	40.300	40.300	645,974
2024-05-28	40.850	41.100	40.450	40.800	40.800	690,527
2024-05-27	40.800	41.350	39.900	40.500	40.500	1,084,236
2024-05-24	40.400	40.800	39.700	40.700	40.700	946,557
2024-05-23	41.300	41.650	40.350	40.400	40.400	1,176,072
2024-05-22	40.700	42.400	40.700	41.750	41.750	929,704
2024-05-21	41.400	41.550	40.500	40.700	40.700	574,305
2024-05-20	41.750	41.750	41.050	41.350	41.350	423,314
2024-05-17	41.500	42.200	40.850	41.400	41.400	820,083
2024-05-16	41.650	42.100	41.400	41.500	41.500	724,185
2024-05-15	41.350	41.500	40.700	41.100	41.100	481,488
2024-05-14	40.750	41.650	40.750	41.350	41.350	380,306
2024-05-13	40.850	41.300	40.400	40.750	40.750	515,289
2024-05-10	41.800	41.800	40.600	40.900	40.900	579,522
2024-05-09	41.900	42.300	41.400	41.700	41.700	398,061
2024-05-08	42.200	42.250	41.850	42.100	42.100	187,990
2024-05-07	42.450	43.200	41.900	42.300	42.300	514,621

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	2.0000 TWD
2022-07-11	4.0000 TWD
2021-07-19	3.0000 TWD
2020-08-03	2.9999 TWD
2019-08-12	2.4610 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.