Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	94.400	95.500	93.400	93.700	85.137	1,087,805
2022-05-13	93.100	94.300	92.900	93.000	84.501	988,068
2022-05-12	95.400	96.200	92.800	92.800	84.320	1,298,002
2022-05-11	95.500	96.700	92.700	96.200	87.409	2,085,788
2022-05-10	98.000	98.300	94.200	95.200	86.500	2,849,219
2022-05-09	99.800	101.00	97.200	97.200	88.318	2,764,337
2022-05-06	100.00	103.00	99.300	99.700	90.589	3,194,502
2022-05-05	100.00	105.00	98.800	104.00	94.496	5,283,694
2022-05-04	98.100	101.50	98.100	100.00	90.862	2,573,121
2022-05-03	95.100	97.200	95.100	97.200	88.318	852,852
2022-04-29	95.000	97.200	94.900	95.400	86.682	1,399,644
2022-04-28	93.200	95.000	92.500	93.900	85.319	796,762
2022-04-27	92.000	94.000	91.500	94.000	85.410	2,067,572
2022-04-26	94.000	95.400	90.400	94.300	85.683	3,786,884
2022-04-25	93.500	95.000	90.100	94.800	86.137	5,185,388
2022-04-22	105.00	106.50	94.500	94.500	85.864	10,900,987
2022-04-21	105.00	106.00	103.50	105.00	95.405	1,567,724
2022-04-20	103.50	105.50	102.50	105.00	95.405	1,977,996
2022-04-19	101.00	103.00	101.00	102.50	93.133	1,173,160
2022-04-18	99.400	101.00	97.800	99.600	90.498	1,102,679
2022-04-15	103.50	103.50	99.000	99.400	90.317	1,871,606
2022-04-14	103.50	105.00	103.00	103.50	94.042	1,329,959
2022-04-13	101.00	104.00	100.50	103.50	94.042	2,307,579
2022-04-12	99.000	102.00	98.100	102.00	92.679	2,060,798
2022-04-11	102.00	102.00	97.500	98.800	89.771	3,608,965
2022-04-08	103.00	104.00	100.50	101.00	91.770	2,273,720
2022-04-07	101.50	104.50	101.00	102.00	92.679	3,461,541
2022-04-06	102.00	104.50	101.50	103.00	93.588	2,514,020
2022-04-01	105.50	107.50	103.00	103.50	94.042	5,474,327
2022-03-31	106.50	109.00	104.00	106.00	96.313	6,631,671
2022-03-30	106.50	108.00	104.50	105.50	95.859	6,452,869
2022-03-29	106.50	107.50	104.00	105.50	95.859	4,364,369
2022-03-28	103.00	105.50	100.50	105.50	95.859	5,207,693
2022-03-25	108.00	108.50	104.00	104.50	94.950	7,673,594
2022-03-24	102.50	108.00	101.50	107.50	97.676	11,571,411
2022-03-23	102.50	105.50	100.00	102.50	93.133	8,856,662
2022-03-22	98.800	103.50	96.300	102.50	93.133	9,357,266
2022-03-21	95.200	98.600	95.200	97.500	88.590	3,710,124
2022-03-18	93.700	94.900	92.600	94.200	85.592	1,398,858
2022-03-17	92.000	93.900	90.900	93.700	85.137	2,308,461
2022-03-16	91.300	91.500	88.700	89.600	81.412	1,311,455
2022-03-15	94.900	95.500	89.400	89.400	81.230	2,724,552
2022-03-14	94.100	95.200	93.000	93.600	85.047	1,668,253
2022-03-11	94.400	95.200	93.900	94.600	85.955	1,261,294
2022-03-10	93.000	95.500	92.400	94.800	86.137	3,781,546
2022-03-09	89.900	92.200	88.700	91.800	83.411	3,029,223
2022-03-08	89.900	93.000	89.600	89.600	81.412	3,907,276
2022-03-07	91.000	92.500	88.500	90.800	82.502	9,111,403
2022-03-04	95.200	96.000	92.200	92.300	83.865	6,041,540
2022-03-03	99.100	99.200	95.200	96.000	87.227	7,518,063
2022-03-02	100.00	100.50	98.100	98.600	89.590	2,075,047
2022-03-01	101.50	102.00	99.600	99.900	90.771	2,367,530
2022-02-25	101.50	102.50	98.000	99.400	90.317	3,560,280
2022-02-24	102.50	103.50	98.800	100.50	91.316	3,328,888
2022-02-23	102.00	104.50	102.00	104.00	94.496	2,633,915
2022-02-22	103.50	103.50	100.00	101.00	91.770	2,712,138
2022-02-21	103.50	104.50	102.00	104.00	94.496	1,946,171
2022-02-18	103.00	105.00	102.00	103.00	93.588	2,816,522
2022-02-17	106.50	107.00	104.00	104.00	94.496	3,150,239
2022-02-16	105.00	107.00	104.00	105.50	95.859	3,865,680

← NewerPage 19 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.