Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.900	38.950	37.600	37.700	37.700	13,226,053
2026-01-16	38.050	39.800	37.700	38.550	38.550	23,692,058
2026-01-15	37.250	38.800	36.950	37.800	37.800	14,908,038
2026-01-14	37.250	37.750	36.750	37.250	37.250	10,700,854
2026-01-13	38.400	38.900	37.200	37.200	37.200	19,204,166
2026-01-12	39.000	39.300	38.100	38.500	38.500	21,240,710
2026-01-09	38.050	40.500	37.300	38.500	38.500	43,124,434
2026-01-08	37.100	39.800	37.000	38.100	38.100	33,238,139
2026-01-07	36.700	39.000	36.050	37.700	37.700	52,537,258
2026-01-06	34.050	35.550	33.350	35.550	35.550	55,843,605
2026-01-05	31.800	32.350	31.100	32.350	32.350	11,714,746
2026-01-02	32.800	33.400	31.750	31.800	31.800	18,142,828
2025-12-31	32.200	33.400	30.500	32.800	32.800	26,987,402
2025-12-30	33.200	33.350	31.400	31.850	31.850	16,812,691
2025-12-29	35.300	35.700	32.750	33.250	33.250	26,625,686
2025-12-26	34.500	35.900	34.050	35.250	35.250	20,912,080
2025-12-24	34.200	35.000	33.800	34.200	34.200	11,966,594
2025-12-23	33.950	35.350	33.450	34.200	34.200	20,055,476
2025-12-22	35.300	36.800	34.200	34.300	34.300	45,446,014
2025-12-19	31.500	34.550	31.350	34.550	34.550	36,624,113
2025-12-18	30.150	31.800	29.800	31.450	31.450	16,698,137
2025-12-17	30.250	30.800	29.600	30.150	30.150	14,839,555
2025-12-16	30.600	30.900	28.900	30.300	30.300	34,651,820
2025-12-15	28.550	29.450	28.350	29.400	29.400	13,726,872
2025-12-12	27.900	29.300	27.650	29.150	29.150	20,789,434
2025-12-11	28.000	29.400	27.300	27.750	27.750	32,705,205
2025-12-10	25.550	27.800	25.150	27.800	27.800	33,022,821
2025-12-09	23.800	26.000	23.400	25.300	25.300	18,958,350
2025-12-08	23.400	24.350	22.800	23.800	23.800	6,009,004
2025-12-05	22.800	23.800	22.600	23.800	23.800	5,156,641
2025-12-04	22.350	23.300	22.250	22.750	22.750	3,752,059
2025-12-03	22.300	22.550	21.800	21.900	21.900	1,316,079
2025-12-02	22.200	22.400	21.750	21.850	21.850	1,416,756
2025-12-01	22.100	22.950	22.100	22.100	22.100	3,141,102
2025-11-28	20.850	22.250	20.650	22.000	22.000	4,159,150
2025-11-27	20.850	20.900	20.500	20.600	20.600	1,450,886
2025-11-26	20.950	21.200	20.400	20.650	20.650	1,804,000
2025-11-25	20.800	20.950	20.350	20.600	20.600	1,619,000
2025-11-24	20.700	20.800	20.200	20.350	20.350	2,196,091
2025-11-21	21.100	21.100	20.250	20.550	20.550	3,570,359
2025-11-20	21.300	22.000	21.150	21.400	21.400	2,344,855
2025-11-19	21.250	21.250	20.550	20.950	20.950	2,451,920
2025-11-18	22.150	22.550	21.150	21.150	21.150	2,758,152
2025-11-17	22.450	22.950	22.250	22.250	22.250	2,222,005
2025-11-14	23.000	23.250	22.200	22.250	22.250	4,905,471
2025-11-13	22.250	24.200	22.100	23.700	23.700	8,061,957
2025-11-12	21.500	22.800	21.400	22.100	22.100	4,659,043
2025-11-11	21.050	21.950	21.050	21.200	21.200	3,640,209
2025-11-10	21.100	21.100	20.700	20.850	20.850	1,399,041
2025-11-07	21.300	21.300	20.750	20.950	20.950	1,701,919
2025-11-06	20.700	21.600	20.550	21.350	21.350	4,275,211
2025-11-05	21.300	21.600	20.500	20.500	20.500	6,258,066
2025-11-04	22.200	22.900	21.500	21.700	21.700	9,555,552
2025-11-03	20.800	22.900	20.800	22.900	22.900	9,570,358
2025-10-31	21.150	21.400	20.750	20.850	20.850	2,766,560
2025-10-30	21.550	21.600	21.000	21.000	21.000	2,618,080
2025-10-29	21.050	22.300	21.050	21.350	21.350	3,598,921
2025-10-28	22.150	22.150	21.400	21.700	21.700	6,140,061
2025-10-27	22.300	22.400	21.800	22.250	22.250	4,391,104
2025-10-23	22.200	22.500	22.000	22.050	22.050	2,802,030

← NewerPage 4 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.