Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	53.800	58.600	53.700	58.600	58.600	48,504,528
2026-04-24	55.900	56.400	52.400	53.300	53.300	34,751,336
2026-04-23	52.600	57.500	51.000	54.300	54.300	61,712,011
2026-04-22	52.800	53.500	51.400	52.300	52.300	13,873,123
2026-04-21	52.500	54.700	51.400	53.200	53.200	29,650,555
2026-04-20	51.400	53.100	47.750	52.200	52.200	26,668,128
2026-04-17	47.600	51.400	47.100	50.100	50.100	18,757,298
2026-04-16	47.850	49.000	47.000	47.600	47.600	11,852,938
2026-04-15	52.000	53.700	47.550	47.750	47.750	23,500,297
2026-04-14	49.400	53.000	48.200	50.700	50.700	45,907,525
2026-04-13	44.000	48.200	43.500	48.200	48.200	22,477,513
2026-04-10	46.200	46.750	43.700	43.850	43.850	13,755,388
2026-04-09	41.700	45.400	41.200	45.400	45.400	16,660,754
2026-04-08	42.600	43.000	40.250	41.300	41.300	11,663,109
2026-04-07	41.550	42.850	41.550	41.950	41.950	3,538,759
2026-04-02	42.050	42.300	40.700	40.850	40.850	3,440,260
2026-04-01	41.750	42.350	41.150	41.450	41.450	3,838,527
2026-03-31	41.500	42.300	39.750	40.150	40.150	7,599,078
2026-03-30	42.400	42.400	41.000	41.900	41.900	6,170,478
2026-03-27	42.050	43.250	41.650	43.150	43.150	4,751,763
2026-03-26	43.000	44.850	42.500	42.500	42.500	6,729,863
2026-03-25	43.200	43.500	42.450	42.650	42.650	5,787,818
2026-03-24	43.500	44.150	41.000	42.550	42.550	8,255,255
2026-03-23	44.500	44.750	41.700	42.100	42.100	11,453,920
2026-03-20	46.450	47.200	45.000	46.000	46.000	10,712,550
2026-03-19	44.700	47.800	44.600	46.100	46.100	17,194,762
2026-03-18	53.500	53.800	44.800	45.500	45.500	56,188,375
2026-03-17	47.000	49.550	46.350	49.550	49.550	17,735,966
2026-03-16	44.800	45.050	43.550	45.050	45.050	3,831,480
2026-03-13	43.150	46.200	43.100	44.600	44.600	4,190,026
2026-03-12	43.450	44.600	43.000	43.950	43.950	2,150,710
2026-03-11	43.100	44.650	42.350	43.500	43.500	3,538,764
2026-03-10	43.100	43.500	41.000	42.000	42.000	2,802,599
2026-03-09	41.500	41.800	41.500	41.500	41.500	4,776,631
2026-03-06	45.000	46.900	44.300	46.100	46.100	3,270,790
2026-03-05	45.600	46.950	44.600	46.000	46.000	4,444,103
2026-03-04	46.000	46.000	43.000	43.250	43.250	8,244,324
2026-03-03	46.900	47.750	45.300	47.200	47.200	10,072,073
2026-03-02	44.650	48.000	44.550	46.400	46.400	31,873,846
2026-02-26	44.500	48.650	44.500	47.250	47.250	46,525,386
2026-02-25	43.300	44.250	42.700	44.250	44.250	33,019,436
2026-02-24	38.000	40.250	37.100	40.250	40.250	25,146,524
2026-02-23	34.100	36.600	33.650	36.600	36.600	13,039,495
2026-02-11	31.900	34.200	31.750	33.300	33.300	7,128,670
2026-02-10	31.800	32.550	31.500	31.750	31.750	3,625,513
2026-02-09	32.200	33.500	31.900	31.900	31.900	3,504,143
2026-02-06	32.900	32.900	31.300	31.650	31.650	4,861,300
2026-02-05	33.300	34.200	32.700	33.000	33.000	5,821,500
2026-02-04	31.950	34.600	31.700	33.800	33.800	8,636,643
2026-02-03	31.800	32.650	31.100	31.950	31.950	4,477,603
2026-02-02	31.550	31.850	30.600	30.900	30.900	5,616,200
2026-01-30	32.600	32.700	31.100	32.000	32.000	7,525,444
2026-01-29	33.450	33.950	32.500	32.650	32.650	6,344,570
2026-01-28	33.700	34.200	33.400	33.600	33.600	6,057,216
2026-01-27	35.150	35.150	33.000	33.400	33.400	15,318,809
2026-01-26	36.750	37.200	34.700	34.900	34.900	12,510,469
2026-01-23	36.600	37.150	36.100	36.400	36.400	6,772,202
2026-01-22	37.400	37.850	36.150	36.350	36.350	8,368,998
2026-01-21	37.050	38.250	36.500	36.700	36.700	10,996,148
2026-01-20	37.700	38.750	37.050	37.350	37.350	13,333,150

← NewerPage 3 of 5 · 243 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.