Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.400	42.650	42.250	42.450	42.450	479,308
2024-05-03	42.150	42.900	42.100	42.200	42.200	2,548,860
2024-05-02	41.800	41.900	41.150	41.900	41.900	398,036
2024-04-30	41.000	42.050	40.700	41.400	41.400	890,590
2024-04-29	39.200	40.700	39.000	40.700	40.700	678,622
2024-04-26	39.800	39.950	39.150	39.200	39.200	386,156
2024-04-25	39.650	40.100	39.500	39.550	39.550	285,998
2024-04-24	39.350	39.950	39.350	39.650	39.650	268,038
2024-04-23	38.550	39.750	38.550	39.200	39.200	246,825
2024-04-22	38.700	38.950	38.450	38.550	38.550	346,173
2024-04-19	39.300	39.300	37.650	38.400	38.400	716,086
2024-04-18	39.700	39.950	39.000	39.500	39.500	329,018
2024-04-17	38.250	39.750	38.200	39.750	39.750	427,180
2024-04-16	39.400	39.400	38.050	38.050	38.050	888,542
2024-04-15	39.400	40.450	39.400	39.650	39.650	409,105
2024-04-12	39.750	39.950	39.250	39.350	39.350	516,259
2024-04-11	39.950	40.300	39.600	39.750	39.750	277,351
2024-04-10	40.050	40.450	39.750	40.000	40.000	359,341
2024-04-09	39.600	40.300	39.600	39.900	39.900	520,892
2024-04-08	39.000	39.700	38.700	39.500	39.500	628,835
2024-04-03	39.250	39.400	38.850	39.000	39.000	628,915
2024-04-02	40.250	40.250	39.350	39.350	39.350	1,255,989
2024-04-01	40.700	41.050	40.100	40.250	40.250	629,098
2024-03-29	40.250	40.600	39.700	40.350	40.350	1,261,385
2024-03-28	40.550	40.800	39.900	40.100	40.100	988,974
2024-03-27	40.600	41.000	40.500	40.600	40.600	494,806
2024-03-26	42.200	42.500	40.650	40.700	40.700	823,905
2024-03-25	41.750	42.300	41.700	42.200	42.200	532,202
2024-03-22	41.450	41.800	41.250	41.650	41.650	614,230
2024-03-21	41.300	41.700	41.100	41.550	41.550	539,447
2024-03-20	41.150	41.650	40.750	41.000	41.000	439,190
2024-03-19	41.550	41.600	40.900	41.150	41.150	688,272
2024-03-18	40.450	41.850	40.050	41.700	41.700	1,166,848
2024-03-15	41.300	41.600	40.350	40.450	40.450	859,742
2024-03-14	40.150	41.350	39.800	41.250	41.250	1,093,816
2024-03-13	42.100	42.400	40.200	40.200	40.200	2,229,651
2024-03-12	43.250	43.350	42.050	42.150	42.150	1,969,547
2024-03-11	42.950	44.250	42.550	42.650	42.650	1,291,790
2024-03-08	43.750	43.900	42.200	42.350	42.350	1,460,522
2024-03-07	44.100	45.450	43.500	43.600	43.600	1,678,586
2024-03-06	42.950	45.650	42.200	43.750	43.750	2,370,331
2024-03-05	44.300	44.650	42.750	42.900	42.900	1,928,464
2024-03-04	45.500	45.650	44.100	44.650	44.650	978,452
2024-03-01	46.000	46.350	45.300	45.450	45.450	1,124,641
2024-02-29	46.200	46.400	45.200	45.900	45.900	1,449,661
2024-02-27	47.400	47.850	46.600	46.800	46.800	663,994
2024-02-26	48.800	48.800	47.300	47.400	47.400	704,684
2024-02-23	49.750	50.000	48.800	48.800	48.800	379,358
2024-02-22	50.100	50.200	49.650	49.750	49.750	195,859
2024-02-21	49.750	50.200	49.700	49.900	49.900	227,542
2024-02-20	50.300	50.600	49.550	49.700	49.700	375,795
2024-02-19	50.000	51.000	50.000	50.400	50.400	420,346
2024-02-16	49.700	50.500	49.650	49.900	49.900	268,347
2024-02-15	47.000	49.750	46.200	49.650	49.650	974,007
2024-02-05	47.100	47.400	46.600	47.000	47.000	418,261
2024-02-02	47.350	48.400	47.150	47.300	47.300	223,489
2024-02-01	47.400	47.500	47.300	47.300	47.300	138,463
2024-01-31	47.950	48.000	47.250	47.400	47.400	174,725
2024-01-30	48.600	48.600	47.800	47.850	47.850	148,589
2024-01-29	48.200	49.050	48.000	48.600	48.600	136,024

← NewerPage 11 of 21 · 1,220 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.