Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	61.100	61.400	60.400	60.400	58.433	750,619
2023-02-07	60.200	61.200	60.100	60.600	58.626	1,513,027
2023-02-06	59.800	60.200	59.400	59.800	57.852	728,189
2023-02-03	60.600	60.600	59.600	59.800	57.852	1,105,308
2023-02-02	59.400	60.500	59.100	60.200	58.239	2,008,941
2023-02-01	58.800	59.200	57.900	59.200	57.272	838,027
2023-01-31	56.700	58.800	56.700	58.100	56.208	1,222,724
2023-01-30	55.700	57.000	55.700	56.700	54.853	798,827
2023-01-17	54.800	55.300	54.800	55.000	53.209	285,214
2023-01-16	55.000	55.100	54.300	54.600	52.822	322,060
2023-01-13	55.900	56.000	54.700	54.800	53.015	424,690
2023-01-12	56.200	56.200	55.600	55.700	53.886	372,250
2023-01-11	55.500	56.300	55.300	56.200	54.369	609,564
2023-01-10	54.900	55.500	54.700	55.200	53.402	394,588
2023-01-09	54.700	55.300	54.600	54.900	53.112	740,942
2023-01-06	53.400	54.300	53.100	54.100	52.338	363,057
2023-01-05	53.800	54.400	53.700	53.800	52.048	581,193
2023-01-04	53.800	54.300	53.300	53.500	51.757	459,429
2023-01-03	53.100	53.600	52.600	53.600	51.854	429,550
2022-12-30	53.700	54.100	52.500	53.300	51.564	411,642
2022-12-29	53.100	53.400	52.400	53.300	51.564	357,135
2022-12-28	54.800	55.000	53.600	53.600	51.854	523,140
2022-12-27	55.100	55.200	54.700	54.900	53.112	576,172
2022-12-26	54.900	55.100	54.300	54.600	52.822	320,712
2022-12-23	55.200	55.200	53.600	54.500	52.725	592,910
2022-12-22	55.500	55.500	54.800	54.900	53.112	422,607
2022-12-21	55.100	55.200	54.500	54.600	52.822	564,445
2022-12-20	56.700	57.000	54.500	55.100	53.305	1,382,030
2022-12-19	57.100	57.300	56.600	56.700	54.853	584,366
2022-12-16	58.000	58.300	57.100	57.500	55.627	1,696,879
2022-12-15	60.000	60.100	58.900	58.900	56.981	672,351
2022-12-14	59.700	60.100	59.000	59.800	57.852	857,731
2022-12-13	59.900	60.000	58.700	59.200	57.272	1,142,001
2022-12-12	58.700	59.600	57.600	59.500	57.562	1,107,138
2022-12-09	59.200	59.700	58.500	58.700	56.788	917,498
2022-12-08	58.500	59.400	58.200	58.500	56.595	761,023
2022-12-07	59.300	60.400	58.400	58.500	56.595	1,860,110
2022-12-06	60.100	60.600	59.200	59.500	57.562	3,033,492
2022-12-05	61.100	61.300	60.500	61.000	59.013	1,693,072
2022-12-02	60.200	61.900	60.000	60.800	58.820	2,791,742
2022-12-01	60.500	61.200	60.100	60.100	58.142	2,619,726
2022-11-30	59.300	60.400	59.000	59.900	57.949	2,811,548
2022-11-29	58.800	60.100	58.200	59.500	57.562	3,644,971
2022-11-28	56.100	60.800	55.900	59.300	57.368	7,085,870
2022-11-25	58.500	58.600	56.500	57.000	55.143	2,778,375
2022-11-24	57.200	58.400	56.100	58.400	56.498	5,059,963
2022-11-23	56.400	56.700	55.600	56.600	54.756	1,996,249
2022-11-22	54.800	56.100	54.000	55.800	53.982	2,498,197
2022-11-21	55.000	55.400	54.300	54.300	52.531	1,070,667
2022-11-18	56.500	57.600	54.700	55.300	53.499	4,137,453
2022-11-17	55.200	56.400	55.100	55.900	54.079	2,029,568
2022-11-16	55.100	56.000	54.300	55.200	53.402	2,347,717
2022-11-15	53.800	54.900	53.800	54.800	53.015	1,783,518
2022-11-14	53.200	54.200	52.800	54.200	52.435	2,056,713
2022-11-11	55.300	56.000	53.000	53.100	51.370	7,740,970
2022-11-10	55.200	56.400	54.700	55.100	53.305	2,273,619
2022-11-09	55.000	56.100	54.600	55.900	54.079	3,505,423
2022-11-08	53.900	56.300	53.800	54.400	52.628	6,058,499
2022-11-07	53.700	53.800	52.800	53.500	51.757	2,760,404
2022-11-04	53.800	54.200	52.800	53.500	51.757	5,458,339

← NewerPage 16 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.