Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	47.050	48.750	47.050	48.600	48.600	731,746
2023-11-02	46.300	47.300	46.300	46.900	46.900	403,687
2023-11-01	47.050	47.300	45.600	45.600	45.600	609,024
2023-10-31	47.500	48.700	46.500	46.650	46.650	632,833
2023-10-30	46.850	48.300	46.800	47.500	47.500	1,306,498
2023-10-27	47.900	47.950	46.800	46.850	46.850	1,145,718
2023-10-26	49.000	49.000	47.850	47.900	47.900	926,312
2023-10-25	49.700	50.200	49.100	49.100	49.100	893,899
2023-10-24	50.800	50.800	49.850	49.900	49.900	467,300
2023-10-23	49.800	50.900	49.800	50.800	50.800	405,469
2023-10-20	51.500	51.500	49.900	49.950	49.950	864,698
2023-10-19	51.600	51.800	51.400	51.500	51.500	274,145
2023-10-18	52.800	52.800	51.600	51.600	51.600	765,460
2023-10-17	52.400	53.300	52.200	52.800	52.800	521,039
2023-10-16	52.700	52.900	52.200	52.200	52.200	336,517
2023-10-13	53.200	53.300	52.800	52.800	52.800	275,684
2023-10-12	52.900	53.700	52.700	53.500	53.500	239,755
2023-10-11	53.200	53.400	52.500	52.500	52.500	689,164
2023-10-06	53.300	54.700	52.600	52.700	52.700	2,731,835
2023-10-05	57.000	57.500	56.700	56.700	56.700	234,812
2023-10-04	56.400	57.000	56.400	57.000	57.000	194,412
2023-10-03	57.700	58.000	57.000	57.200	57.200	193,104
2023-10-02	56.300	58.000	56.300	57.800	57.800	491,387
2023-09-28	55.800	56.800	55.500	56.300	56.300	305,704
2023-09-27	56.500	56.500	54.700	55.000	55.000	841,648
2023-09-26	56.800	57.500	56.600	56.600	56.600	202,427
2023-09-25	56.800	57.900	56.800	57.300	57.300	187,868
2023-09-22	56.700	57.100	56.500	56.800	56.800	234,942
2023-09-21	57.100	57.300	56.600	56.900	56.900	372,117
2023-09-20	58.200	58.500	57.100	57.100	57.100	486,826
2023-09-19	58.300	58.700	58.200	58.500	58.500	351,319
2023-09-18	57.500	58.900	56.500	58.000	58.000	1,333,489
2023-09-15	57.100	57.500	56.200	57.500	57.500	660,795
2023-09-14	55.800	57.100	55.800	56.800	56.800	803,650
2023-09-13	55.000	55.600	54.700	55.200	55.200	648,344
2023-09-12	55.200	55.500	54.400	54.700	54.700	593,575
2023-09-11	56.600	56.600	54.500	55.100	55.100	1,001,207
2023-09-08	56.000	56.800	55.300	56.600	56.600	688,179
2023-09-07	56.900	57.600	55.900	56.100	56.100	1,378,275
2023-09-06	60.000	60.000	56.300	57.000	57.000	2,597,327
2023-09-05	58.500	60.200	58.500	60.100	60.100	1,313,206
2023-09-04	57.800	59.800	57.800	58.800	58.800	1,327,859
2023-09-01	57.200	58.400	57.200	57.700	57.700	607,018
2023-08-31	56.600	57.700	56.500	57.100	57.100	854,895
2023-08-30	55.000	58.200	54.800	56.600	56.600	1,618,271
2023-08-29	53.000	54.200	53.000	54.000	54.000	388,427
2023-08-28	52.600	53.400	52.500	53.000	53.000	368,181
2023-08-25	51.900	52.900	51.900	52.600	52.600	319,556
2023-08-24	52.400	53.100	52.000	52.500	52.500	500,851
2023-08-23	52.800	53.100	52.100	52.300	52.300	313,027
2023-08-22	53.000	53.800	52.000	52.800	52.800	664,041
2023-08-21	51.600	52.900	51.600	52.700	52.700	629,772
2023-08-18	52.800	53.200	51.600	51.600	51.600	723,215
2023-08-17	52.300	53.500	51.700	52.800	52.800	691,234
2023-08-16	52.700	52.900	52.100	52.300	52.300	541,394
2023-08-15	52.300	54.100	51.300	52.700	52.700	2,257,131
2023-08-14	56.100	56.900	54.600	54.600	54.600	2,171,345
2023-08-11	61.600	61.800	60.400	60.600	60.600	410,306
2023-08-10	61.600	62.400	60.300	61.600	61.600	696,492
2023-08-09	61.800	62.500	61.200	61.600	61.600	498,865

← NewerPage 13 of 21 · 1,221 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.