Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	59.900	61.700	58.700	61.000	61.000	1,053,125
2023-08-04	58.900	58.900	57.200	57.700	57.700	508,869
2023-08-02	59.700	60.800	58.200	58.200	58.200	1,479,995
2023-08-01	62.100	62.800	60.900	61.400	59.400	1,017,155
2023-07-31	63.200	63.400	61.200	62.000	59.981	911,176
2023-07-28	63.700	63.800	62.200	62.400	60.367	658,839
2023-07-27	63.000	63.300	62.100	63.100	61.045	544,616
2023-07-26	63.400	63.400	61.800	61.900	59.884	737,584
2023-07-25	62.600	64.400	62.600	63.400	61.335	656,814
2023-07-24	63.800	63.800	62.300	62.600	60.561	500,092
2023-07-21	64.600	64.600	62.900	63.200	61.141	947,713
2023-07-20	64.200	65.800	64.200	65.100	62.980	548,200
2023-07-19	66.200	67.000	63.900	63.900	61.819	1,488,693
2023-07-18	67.600	68.000	65.800	66.000	63.850	1,391,768
2023-07-17	66.200	67.500	65.300	67.400	65.205	1,720,959
2023-07-14	67.700	68.000	65.800	66.000	63.850	1,506,521
2023-07-13	67.500	68.200	66.500	67.100	64.914	1,834,844
2023-07-12	67.000	67.400	66.100	67.000	64.818	1,025,689
2023-07-11	66.800	67.900	66.500	66.900	64.721	1,274,806
2023-07-10	66.000	67.200	65.200	66.000	63.850	1,127,535
2023-07-07	65.300	66.800	64.300	66.800	64.624	1,653,879
2023-07-06	66.500	66.700	62.700	65.800	63.657	3,861,666
2023-07-05	69.200	70.200	66.700	67.800	65.592	4,640,988
2023-07-04	65.100	71.600	65.100	70.200	67.913	7,864,907
2023-07-03	63.200	65.400	62.900	65.100	62.980	2,241,412
2023-06-30	61.200	63.800	61.200	63.200	61.141	999,512
2023-06-29	60.100	61.500	60.100	61.200	59.207	581,880
2023-06-28	59.700	60.500	59.700	60.000	58.046	324,587
2023-06-27	60.900	61.000	59.600	59.600	57.659	863,127
2023-06-26	61.200	61.600	60.700	61.100	59.110	396,958
2023-06-21	60.800	61.700	60.800	61.200	59.207	358,085
2023-06-20	61.700	61.700	60.300	60.800	58.820	1,177,639
2023-06-19	62.100	63.000	61.600	61.700	59.690	452,538
2023-06-16	63.100	63.900	62.300	62.300	60.271	728,072
2023-06-15	62.700	63.600	62.700	63.100	61.045	1,193,425
2023-06-14	63.800	64.100	61.800	62.200	60.174	1,550,181
2023-06-13	64.600	64.600	63.500	63.500	61.432	854,715
2023-06-12	64.400	64.600	62.800	64.200	62.109	1,133,956
2023-06-09	65.200	65.500	63.900	64.100	62.012	1,172,185
2023-06-08	64.700	65.800	64.000	64.700	62.593	1,188,367
2023-06-07	64.800	65.300	63.400	64.700	62.593	1,698,637
2023-06-06	63.600	66.300	63.100	64.800	62.689	4,515,335
2023-06-05	62.600	63.900	62.000	63.800	61.722	2,675,507
2023-06-02	62.500	62.500	61.200	61.700	59.690	946,257
2023-06-01	63.000	63.100	61.800	62.200	60.174	1,023,594
2023-05-31	62.500	63.500	62.300	63.000	60.948	3,367,586
2023-05-30	61.500	61.900	60.800	61.800	59.787	1,577,682
2023-05-29	61.500	62.500	60.100	60.800	58.820	2,387,592
2023-05-26	61.500	61.800	60.700	60.800	58.820	847,127
2023-05-25	61.900	62.200	61.000	61.300	59.303	910,033
2023-05-24	61.100	61.500	60.500	61.500	59.497	706,800
2023-05-23	62.000	62.100	60.000	61.400	59.400	1,082,963
2023-05-22	60.500	62.700	60.200	61.500	59.497	4,055,862
2023-05-19	59.800	60.300	59.400	59.600	57.659	1,352,525
2023-05-18	59.700	60.100	59.100	59.100	57.175	1,341,311
2023-05-17	57.800	61.000	57.800	59.700	57.755	3,263,020
2023-05-16	55.800	57.600	55.800	57.200	55.337	951,332
2023-05-15	55.500	56.200	55.400	55.600	53.789	313,840
2023-05-12	55.000	56.000	54.800	55.500	53.692	310,673
2023-05-11	56.200	56.200	54.800	55.100	53.305	612,215

← NewerPage 14 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.