Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	48.400	48.650	48.000	48.350	48.350	97,212
2024-01-25	48.700	49.200	48.200	48.400	48.400	227,472
2024-01-24	47.800	49.050	47.800	48.700	48.700	150,106
2024-01-23	48.400	49.350	48.350	48.500	48.500	212,140
2024-01-22	48.100	48.550	48.100	48.350	48.350	146,408
2024-01-19	47.900	48.350	47.900	48.050	48.050	197,359
2024-01-18	47.650	48.150	47.400	47.900	47.900	141,988
2024-01-17	48.100	48.350	47.600	47.650	47.650	406,936
2024-01-16	49.000	49.050	48.400	48.400	48.400	317,290
2024-01-15	48.900	49.700	48.600	49.300	49.300	209,255
2024-01-12	49.200	49.200	48.750	48.850	48.850	51,414
2024-01-11	48.950	49.100	48.000	48.700	48.700	341,675
2024-01-10	49.500	49.500	48.850	48.850	48.850	224,190
2024-01-09	50.100	50.100	49.500	49.700	49.700	120,539
2024-01-08	50.400	50.400	49.850	49.850	49.850	95,983
2024-01-05	49.700	50.400	49.600	49.850	49.850	164,073
2024-01-04	50.000	50.000	49.650	49.750	49.750	118,380
2024-01-03	50.400	50.400	49.900	50.200	50.200	70,382
2024-01-02	50.200	50.500	49.950	50.500	50.500	108,209
2023-12-29	49.950	50.500	49.800	50.400	50.400	146,125
2023-12-28	50.000	50.200	49.800	50.000	50.000	92,632
2023-12-27	49.600	50.300	49.250	49.950	49.950	136,955
2023-12-26	48.650	49.650	48.650	49.200	49.200	145,115
2023-12-25	49.700	49.700	49.050	49.250	49.250	121,233
2023-12-22	49.750	50.200	49.650	49.700	49.700	120,295
2023-12-21	50.000	50.100	49.800	49.800	49.800	84,358
2023-12-20	49.700	50.300	49.600	49.800	49.800	110,361
2023-12-19	50.200	50.200	49.450	49.700	49.700	202,511
2023-12-18	50.900	51.000	50.100	50.200	50.200	133,203
2023-12-15	50.400	51.400	50.400	50.800	50.800	501,296
2023-12-14	50.200	50.900	50.200	50.300	50.300	148,733
2023-12-13	50.000	50.300	50.000	50.100	50.100	72,443
2023-12-12	50.100	50.200	49.950	50.100	50.100	78,730
2023-12-11	51.000	51.000	50.100	50.400	50.400	132,822
2023-12-08	49.850	50.900	49.850	50.700	50.700	159,241
2023-12-07	50.500	50.600	49.600	49.600	49.600	255,788
2023-12-06	50.800	51.000	50.400	50.500	50.500	200,989
2023-12-05	49.900	51.000	49.900	50.800	50.800	186,425
2023-12-04	51.100	51.600	50.500	50.500	50.500	224,741
2023-12-01	50.500	51.500	50.500	51.100	51.100	371,392
2023-11-30	50.500	50.700	50.100	50.500	50.500	247,278
2023-11-29	49.900	50.900	49.900	50.400	50.400	214,243
2023-11-28	49.200	50.000	49.200	49.900	49.900	111,000
2023-11-27	49.700	50.400	49.100	49.150	49.150	293,407
2023-11-24	50.500	50.700	49.950	50.100	50.100	236,683
2023-11-23	49.950	51.700	49.950	50.500	50.500	663,224
2023-11-22	50.000	50.200	49.700	49.900	49.900	326,609
2023-11-21	49.550	50.300	49.500	50.100	50.100	674,397
2023-11-20	48.600	49.050	48.150	49.050	49.050	158,511
2023-11-17	48.650	49.350	48.350	48.600	48.600	230,499
2023-11-16	48.150	48.900	48.050	48.650	48.650	240,163
2023-11-15	47.000	48.250	47.000	48.100	48.100	481,630
2023-11-14	47.300	47.400	46.600	46.750	46.750	247,070
2023-11-13	46.850	47.750	46.750	47.300	47.300	361,623
2023-11-10	46.350	47.000	45.900	46.550	46.550	576,520
2023-11-09	48.050	48.050	47.050	47.150	47.150	271,728
2023-11-08	48.400	48.400	47.850	48.050	48.050	157,420
2023-11-07	49.650	49.700	48.000	48.000	48.000	535,453
2023-11-06	49.200	49.800	48.850	49.650	49.650	472,302
2023-11-03	47.050	48.750	47.050	48.600	48.600	731,746

← NewerPage 12 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.