Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	103.00	105.50	102.00	102.00	92.679	2,637,962
2022-02-14	107.00	108.00	101.00	102.00	92.679	6,186,009
2022-02-11	104.00	108.00	103.50	107.00	97.222	4,747,354
2022-02-10	106.00	107.00	103.50	104.50	94.950	4,480,432
2022-02-09	105.00	107.00	102.50	105.50	95.859	12,846,053
2022-02-08	115.00	116.00	105.50	105.50	95.859	15,120,240
2022-02-07	116.00	118.00	111.50	117.00	106.31	5,685,500
2022-01-26	115.50	117.50	113.50	113.50	103.13	4,143,881
2022-01-25	119.50	120.50	115.00	115.00	104.49	5,515,986
2022-01-24	119.50	122.00	116.00	119.00	108.13	4,617,272
2022-01-21	124.00	126.00	119.00	121.00	109.94	3,947,827
2022-01-20	122.50	126.50	122.00	125.50	114.03	3,903,127
2022-01-19	121.50	125.00	120.50	124.50	113.12	3,890,460
2022-01-18	125.50	131.00	122.50	123.00	111.76	7,872,926
2022-01-17	124.00	127.50	121.50	127.50	115.85	7,064,068
2022-01-14	121.50	126.50	119.50	126.00	114.49	7,483,231
2022-01-13	126.00	128.50	118.00	122.50	111.31	9,902,856
2022-01-12	129.50	132.00	123.50	126.50	114.94	8,342,459
2022-01-11	128.00	133.50	126.00	129.00	117.21	8,532,145
2022-01-10	124.00	134.50	121.50	129.00	117.21	9,022,287
2022-01-07	134.50	135.00	124.50	125.00	113.58	8,954,646
2022-01-06	127.50	138.00	126.00	137.00	124.48	13,824,149
2022-01-05	133.00	138.00	125.50	128.50	116.76	14,970,672
2022-01-04	135.00	135.50	130.00	132.50	120.39	6,739,066
2022-01-03	133.00	136.00	128.50	134.50	122.21	7,804,652
2021-12-30	127.00	132.50	126.50	130.50	118.57	8,882,249
2021-12-29	127.50	130.50	123.00	129.00	117.21	11,916,464
2021-12-28	124.50	127.50	123.00	127.00	115.39	8,397,423
2021-12-27	122.00	124.00	118.50	124.00	112.67	8,978,310
2021-12-24	129.00	129.50	117.50	123.00	111.76	15,732,155
2021-12-23	121.00	129.00	119.50	129.00	117.21	23,838,290
2021-12-22	119.00	122.00	113.50	117.50	106.76	14,794,346
2021-12-21	114.50	118.50	112.50	118.00	107.22	15,804,069
2021-12-20	109.00	118.50	107.00	114.00	103.58	23,529,049
2021-12-17	101.00	108.50	99.600	108.00	98.131	16,699,225
2021-12-16	97.000	104.00	97.000	102.50	93.133	16,571,765
2021-12-15	94.900	97.200	94.500	96.000	87.227	2,226,269
2021-12-14	95.400	96.700	94.200	94.200	85.592	2,952,375
2021-12-13	95.500	96.800	94.800	95.200	86.500	3,041,175
2021-12-10	95.000	96.200	93.400	95.100	86.409	2,075,070
2021-12-09	97.000	98.000	95.000	95.000	86.319	3,628,767
2021-12-08	94.800	96.400	94.500	95.400	86.682	3,020,617
2021-12-07	95.600	97.200	93.400	93.600	85.047	5,136,801
2021-12-06	97.000	98.400	95.400	95.600	86.864	5,249,852
2021-12-03	98.000	99.900	95.000	96.300	87.500	12,377,671
2021-12-02	99.800	103.00	94.600	98.300	89.317	24,251,061
2021-12-01	110.50	113.00	103.00	103.00	93.588	20,240,818
2021-11-30	105.50	114.00	105.00	114.00	103.58	24,580,569
2021-11-29	99.800	104.50	98.000	104.00	94.496	6,466,382
2021-11-26	100.00	103.50	98.400	101.50	92.225	4,166,998
2021-11-25	101.00	103.00	99.800	100.00	90.862	7,534,579
2021-11-24	99.900	104.00	99.200	101.50	92.225	5,580,793
2021-11-23	103.50	105.50	99.000	99.000	89.953	8,323,673
2021-11-22	105.00	111.00	101.50	102.50	93.133	16,421,501
2021-11-19	104.00	112.50	101.00	103.00	93.588	13,810,092
2021-11-18	102.00	104.50	99.500	103.00	93.588	6,153,595
2021-11-17	101.00	105.00	99.200	103.00	93.588	6,964,149
2021-11-16	103.00	103.00	96.800	100.50	91.316	10,851,960
2021-11-15	103.50	107.00	99.600	103.50	94.042	11,732,368
2021-11-12	100.50	102.50	98.900	98.900	89.862	16,689,260

← NewerPage 20 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.