Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	55.800	55.900	54.000	55.700	53.886	2,402,537
2022-08-08	54.800	56.300	54.000	56.000	54.176	1,705,643
2022-08-05	55.800	57.300	55.400	56.700	54.853	1,266,495
2022-08-04	56.600	56.900	54.400	55.700	53.886	2,088,551
2022-08-03	57.500	58.200	56.100	56.600	54.756	959,640
2022-08-02	59.600	59.600	57.000	57.700	55.821	1,110,016
2022-08-01	61.000	61.200	59.400	59.700	57.755	809,512
2022-07-29	61.000	61.300	60.600	61.000	59.013	371,617
2022-07-28	62.200	62.300	60.300	60.800	58.820	587,663
2022-07-27	60.700	61.500	60.300	61.300	59.303	454,771
2022-07-26	63.000	63.100	60.700	61.100	59.110	790,023
2022-07-25	63.400	63.800	62.500	63.100	61.045	438,293
2022-07-22	64.700	65.500	63.000	63.300	61.238	1,221,334
2022-07-21	64.100	64.400	62.800	64.200	62.109	1,131,763
2022-07-20	63.400	64.500	63.200	63.400	61.335	1,135,031
2022-07-19	62.600	63.000	62.300	62.300	60.271	643,979
2022-07-18	62.600	63.600	62.600	63.000	60.948	936,042
2022-07-15	61.700	62.700	61.600	62.500	60.464	890,179
2022-07-14	59.000	62.700	58.900	62.300	60.271	1,560,855
2022-07-13	61.600	61.700	59.000	59.000	57.078	2,255,928
2022-07-12	62.000	62.100	59.600	60.500	58.529	1,251,306
2022-07-11	63.200	63.200	62.000	62.200	60.174	682,408
2022-07-08	64.600	66.600	64.600	65.800	59.787	1,469,444
2022-07-07	62.300	64.600	61.200	64.300	58.424	2,303,480
2022-07-06	64.800	65.500	61.800	61.800	56.153	3,114,518
2022-07-05	66.000	66.400	60.100	64.700	58.788	6,668,580
2022-07-04	67.000	67.000	65.400	66.400	60.332	2,389,277
2022-07-01	70.000	70.000	65.600	65.600	59.605	2,235,993
2022-06-30	72.400	72.400	69.300	69.300	62.967	1,449,981
2022-06-29	72.100	72.500	71.500	72.100	65.511	998,637
2022-06-28	74.000	74.000	72.400	72.600	65.966	1,000,633
2022-06-27	73.500	74.900	73.300	74.000	67.238	1,329,666
2022-06-24	72.600	73.600	71.900	72.300	65.693	1,170,110
2022-06-23	73.200	73.200	69.600	71.700	65.148	2,172,757
2022-06-22	74.400	74.400	71.400	71.400	64.875	2,379,502
2022-06-21	74.000	74.400	72.600	74.200	67.419	2,375,851
2022-06-20	74.000	75.000	72.000	72.900	66.238	3,009,686
2022-06-17	72.000	74.000	71.300	74.000	67.238	3,876,615
2022-06-16	77.200	77.200	74.500	74.500	67.692	1,891,032
2022-06-15	78.700	78.700	75.500	75.700	68.782	4,111,997
2022-06-14	79.800	80.200	78.300	78.500	71.326	2,672,425
2022-06-13	81.100	81.200	78.000	79.700	72.417	5,000,132
2022-06-10	83.500	84.000	82.700	83.200	75.597	1,385,097
2022-06-09	85.500	85.500	83.700	83.900	76.233	2,032,654
2022-06-08	86.500	87.100	85.400	85.500	77.687	1,513,432
2022-06-07	87.400	88.300	86.400	86.400	78.505	1,662,581
2022-06-06	88.400	88.400	86.100	86.300	78.414	1,829,626
2022-06-02	90.000	90.400	87.800	88.100	80.049	2,109,843
2022-06-01	91.200	91.900	89.500	89.800	81.594	1,921,977
2022-05-31	87.700	91.800	87.700	91.200	82.866	2,560,719
2022-05-30	87.900	88.400	87.100	87.600	79.595	1,441,332
2022-05-27	88.800	89.100	87.200	87.200	79.231	1,267,236
2022-05-26	88.600	89.500	87.500	88.100	80.049	1,757,975
2022-05-25	89.900	90.000	86.900	88.600	80.503	2,649,555
2022-05-24	92.100	92.300	88.600	88.600	80.503	2,082,175
2022-05-23	93.500	94.300	91.700	91.700	83.320	810,249
2022-05-20	92.200	93.500	91.900	92.900	84.411	1,066,008
2022-05-19	92.000	92.400	88.600	91.700	83.320	4,072,242
2022-05-18	95.000	96.200	93.300	94.000	85.410	2,270,533
2022-05-17	94.200	95.000	93.800	94.400	85.773	590,465

← NewerPage 18 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.