Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	56.200	56.200	54.800	55.100	53.305	612,215
2023-05-10	55.000	56.200	54.700	55.900	54.079	463,483
2023-05-09	54.700	55.600	54.600	54.900	53.112	360,866
2023-05-08	53.700	55.800	53.200	55.300	53.499	1,404,628
2023-05-05	54.400	55.300	54.400	54.500	52.725	788,740
2023-05-04	54.200	54.600	54.000	54.400	52.628	242,162
2023-05-03	55.000	55.000	54.000	54.200	52.435	518,284
2023-05-02	55.500	55.600	54.600	54.900	53.112	455,934
2023-04-28	55.000	55.100	54.100	55.100	53.305	659,358
2023-04-27	54.500	54.900	53.400	54.300	52.531	705,528
2023-04-26	53.700	54.700	52.900	54.300	52.531	706,912
2023-04-25	56.700	56.700	53.500	53.900	52.144	1,859,702
2023-04-24	56.200	57.200	56.200	56.200	54.369	621,088
2023-04-21	58.700	58.900	56.300	56.700	54.853	1,599,993
2023-04-20	59.500	59.900	58.400	58.400	56.498	951,490
2023-04-19	60.900	60.900	59.800	59.800	57.852	1,081,016
2023-04-18	62.200	62.200	60.300	60.400	58.433	1,838,248
2023-04-17	61.300	61.600	60.900	61.400	59.400	949,274
2023-04-14	61.600	62.300	61.400	61.700	59.690	1,116,413
2023-04-13	63.600	63.600	61.000	61.500	59.497	5,875,216
2023-04-12	62.100	63.600	61.300	63.600	61.528	5,463,592
2023-04-11	59.000	62.600	59.000	62.100	60.077	5,195,977
2023-04-10	59.800	60.200	58.500	59.000	57.078	863,448
2023-04-07	60.800	61.200	59.500	59.800	57.852	1,490,556
2023-04-06	59.500	60.300	58.500	60.100	58.142	949,168
2023-03-31	59.500	59.700	59.000	59.200	57.272	427,531
2023-03-30	59.500	59.900	58.400	59.200	57.272	1,002,547
2023-03-29	60.200	60.300	59.300	59.600	57.659	284,546
2023-03-28	60.400	60.600	59.300	59.800	57.852	506,804
2023-03-27	60.000	61.000	59.800	60.400	58.433	891,908
2023-03-24	59.400	59.900	59.100	59.800	57.852	419,289
2023-03-23	58.800	59.600	58.500	59.400	57.465	476,857
2023-03-22	58.400	59.200	58.400	58.900	56.981	718,725
2023-03-21	58.300	58.400	57.900	58.200	56.304	300,605
2023-03-20	57.000	58.000	56.800	57.700	55.821	572,023
2023-03-17	56.700	57.400	56.000	57.100	55.240	630,368
2023-03-16	56.000	56.300	55.500	56.000	54.176	782,047
2023-03-15	57.600	57.600	56.400	56.500	54.660	1,088,140
2023-03-14	58.000	58.000	57.000	57.000	55.143	899,069
2023-03-13	58.400	58.900	57.300	58.600	56.691	686,037
2023-03-10	60.000	60.100	58.600	59.000	57.078	1,195,322
2023-03-09	61.300	61.900	60.600	60.800	58.820	636,902
2023-03-08	61.800	61.900	61.200	61.200	59.207	1,417,049
2023-03-07	61.900	63.100	61.700	62.300	60.271	861,471
2023-03-06	59.600	62.100	59.600	61.900	59.884	1,646,923
2023-03-03	58.600	59.800	58.400	59.400	57.465	978,828
2023-03-02	58.900	58.900	57.900	58.400	56.498	825,794
2023-03-01	60.300	60.300	57.900	58.700	56.788	2,676,711
2023-02-24	62.800	63.100	61.000	61.100	59.110	1,278,427
2023-02-23	62.500	63.300	62.000	62.800	60.754	1,004,195
2023-02-22	63.500	63.800	62.200	62.300	60.271	2,089,693
2023-02-21	64.400	64.800	63.300	64.500	62.399	2,281,714
2023-02-20	63.000	65.300	62.200	64.900	62.786	4,477,969
2023-02-17	59.700	61.800	59.700	61.600	59.594	1,173,732
2023-02-16	59.700	60.600	59.700	60.300	58.336	781,824
2023-02-15	59.300	59.800	59.000	59.400	57.465	357,929
2023-02-14	59.800	60.000	58.700	59.300	57.368	410,195
2023-02-13	58.500	59.900	58.200	59.600	57.659	546,988
2023-02-10	60.000	60.000	58.700	59.000	57.078	766,035
2023-02-09	60.300	60.400	59.800	60.000	58.046	481,140

← NewerPage 15 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.