Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	51.200	53.500	50.900	53.100	51.370	4,148,614
2022-11-02	50.900	52.900	50.400	51.900	50.209	3,653,705
2022-11-01	49.600	50.800	49.350	50.700	49.049	1,530,580
2022-10-31	49.000	49.650	48.750	49.400	47.791	910,482
2022-10-28	49.150	49.500	48.300	48.300	46.727	947,824
2022-10-27	48.600	49.400	48.500	49.350	47.743	1,381,005
2022-10-26	50.200	50.500	48.200	48.200	46.630	1,527,043
2022-10-25	50.600	51.200	49.900	50.000	48.371	1,419,223
2022-10-24	51.700	52.400	51.000	51.000	49.339	2,545,501
2022-10-21	50.300	51.400	49.750	50.300	48.662	1,618,994
2022-10-20	50.700	51.200	49.550	50.300	48.662	2,343,181
2022-10-19	52.600	53.900	51.500	51.600	49.919	5,775,214
2022-10-18	50.900	52.000	50.500	51.500	49.823	3,066,373
2022-10-17	48.300	49.450	47.600	49.450	47.839	1,439,567
2022-10-14	48.200	49.150	47.850	49.150	47.549	1,642,716
2022-10-13	49.650	50.000	46.200	46.250	44.744	2,480,337
2022-10-12	48.900	49.900	48.500	49.550	47.936	1,061,727
2022-10-11	51.400	51.400	48.850	48.850	47.259	2,515,011
2022-10-07	52.200	53.400	51.900	52.600	50.887	1,300,782
2022-10-06	52.700	52.900	51.400	52.200	50.500	1,933,878
2022-10-05	52.400	52.900	51.400	51.700	50.016	2,013,381
2022-10-04	50.800	51.400	50.400	51.400	49.726	1,246,393
2022-10-03	48.850	50.200	48.750	49.800	48.178	1,061,824
2022-09-30	49.000	49.950	48.000	49.800	48.178	1,397,919
2022-09-29	50.600	51.200	49.650	49.800	48.178	1,104,529
2022-09-28	53.100	53.200	49.500	49.500	47.888	2,236,441
2022-09-27	51.700	53.600	51.000	53.600	51.854	1,507,913
2022-09-26	54.100	54.400	50.800	51.300	49.629	2,768,871
2022-09-23	55.700	56.300	54.000	54.600	52.822	2,284,385
2022-09-22	56.100	56.500	55.500	55.700	53.886	1,733,000
2022-09-21	57.500	57.900	56.800	56.800	54.950	868,500
2022-09-20	58.000	58.000	56.900	57.800	55.917	1,293,637
2022-09-19	59.200	59.200	57.300	57.300	55.434	1,637,861
2022-09-16	59.800	60.700	58.700	58.900	56.981	2,383,909
2022-09-15	58.000	60.700	57.600	60.300	58.336	4,207,187
2022-09-14	57.700	58.000	57.300	58.000	56.111	2,122,642
2022-09-13	58.500	59.400	58.500	58.900	56.981	3,097,127
2022-09-12	58.000	58.800	57.000	58.000	56.111	2,108,551
2022-09-08	57.200	57.700	56.600	57.700	55.821	1,543,144
2022-09-07	58.100	58.100	56.300	56.600	54.756	2,028,189
2022-09-06	58.900	60.800	57.800	58.100	56.208	4,948,516
2022-09-05	60.400	60.700	57.400	57.800	55.917	4,327,282
2022-09-02	60.800	61.900	60.600	60.900	58.916	3,375,921
2022-09-01	61.200	61.400	59.700	60.500	58.529	2,042,920
2022-08-31	61.100	61.900	60.800	61.800	59.787	2,704,571
2022-08-30	59.100	62.000	59.000	61.100	59.110	5,174,707
2022-08-29	58.300	59.200	57.800	59.200	57.272	2,413,142
2022-08-26	59.400	61.000	59.400	60.600	58.626	2,944,492
2022-08-25	59.200	60.000	58.900	59.000	57.078	2,198,558
2022-08-24	61.000	61.100	58.400	58.900	56.981	4,370,685
2022-08-23	62.200	62.200	60.300	60.900	58.916	4,119,707
2022-08-22	61.200	65.500	61.000	62.800	60.754	8,586,756
2022-08-19	63.900	64.200	59.300	62.300	60.271	15,118,299
2022-08-18	58.200	61.900	58.200	61.900	59.884	1,741,841
2022-08-17	56.800	57.500	56.100	56.300	54.466	743,324
2022-08-16	58.200	58.200	56.800	56.800	54.950	900,435
2022-08-15	57.400	58.700	56.900	58.200	56.304	952,623
2022-08-12	56.000	57.000	55.700	56.800	54.950	690,276
2022-08-11	56.500	56.700	55.700	55.800	53.982	1,059,239
2022-08-10	54.800	56.300	54.600	55.900	54.079	1,429,313

← NewerPage 17 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.