Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.700	26.350	24.150	25.500	25.500	2,768,000
2025-07-25	24.900	24.900	23.950	24.550	24.550	2,269,001
2025-07-24	24.550	24.900	24.050	24.900	24.900	1,405,000
2025-07-23	25.350	25.550	24.300	24.400	24.400	1,818,209
2025-07-22	25.650	26.250	24.500	24.900	24.900	3,632,180
2025-07-21	26.400	26.850	25.450	25.600	25.600	5,220,562
2025-07-18	24.750	26.750	24.750	26.400	26.400	6,333,856
2025-07-17	23.850	24.700	23.750	24.700	24.700	2,033,453
2025-07-16	23.650	24.550	23.650	23.650	23.650	1,973,162
2025-07-15	23.150	24.850	23.150	23.600	23.600	4,118,100
2025-07-14	23.200	23.650	22.850	23.300	23.300	844,100
2025-07-11	22.450	23.300	22.300	22.950	22.950	950,010
2025-07-10	22.000	22.350	21.900	22.250	22.250	376,000
2025-07-09	21.850	22.350	21.700	22.200	22.200	457,000
2025-07-08	22.150	22.150	21.700	21.850	21.850	505,000
2025-07-07	22.050	22.300	21.550	22.200	22.200	584,004
2025-07-04	23.400	23.600	22.050	22.050	22.050	1,167,060
2025-07-03	22.750	23.750	22.750	23.450	23.450	1,389,009
2025-07-02	22.700	22.800	22.400	22.650	22.650	408,559
2025-07-01	23.200	23.350	22.650	22.650	22.650	675,015
2025-06-30	23.200	23.300	22.600	23.200	23.200	931,100
2025-06-27	23.350	23.850	23.200	23.200	23.200	1,065,050
2025-06-26	23.200	23.700	23.050	23.200	23.200	1,639,020
2025-06-25	22.750	23.250	22.400	22.900	22.900	1,064,102
2025-06-24	21.850	22.950	21.800	22.650	22.650	1,287,118
2025-06-23	21.200	21.700	20.400	21.600	21.600	1,099,000
2025-06-20	21.750	21.800	21.050	21.250	21.250	2,476,852
2025-06-19	22.550	22.550	21.650	21.800	21.800	654,285
2025-06-18	22.250	22.750	22.000	22.400	22.400	944,005
2025-06-17	22.300	22.500	21.700	21.950	21.950	694,001
2025-06-16	21.400	22.000	21.250	21.950	21.950	558,500
2025-06-13	22.350	22.350	21.650	21.700	21.700	1,284,003
2025-06-12	22.650	23.050	22.450	22.600	22.600	651,005
2025-06-11	22.750	22.750	22.350	22.650	22.650	607,101
2025-06-10	22.300	22.650	21.900	22.450	22.450	585,529
2025-06-09	22.200	22.650	22.000	22.100	22.100	511,000
2025-06-06	22.300	22.500	22.050	22.200	22.200	624,001
2025-06-05	21.700	22.850	21.550	22.650	22.650	1,783,001
2025-06-04	21.450	21.850	21.350	21.550	21.550	750,001
2025-06-03	21.750	21.750	21.050	21.050	21.050	602,152
2025-06-02	22.050	22.050	20.750	21.400	21.400	1,482,154
2025-05-29	22.500	22.800	22.000	22.150	22.150	1,175,434
2025-05-28	22.800	22.850	22.100	22.300	22.300	793,000
2025-05-27	22.700	23.700	22.300	22.350	22.350	1,705,037
2025-05-26	22.350	22.650	22.200	22.650	22.650	367,001
2025-05-23	22.600	22.850	22.450	22.550	22.550	440,040
2025-05-22	22.950	22.950	22.250	22.500	22.500	851,001
2025-05-21	22.650	23.350	22.650	23.000	23.000	992,489
2025-05-20	22.700	22.850	22.350	22.500	22.500	702,100
2025-05-19	23.350	23.400	22.250	22.500	22.500	1,397,000
2025-05-16	23.450	23.800	23.150	23.200	23.200	886,032
2025-05-15	24.950	25.000	23.300	23.400	23.400	2,211,122
2025-05-14	23.900	24.950	23.700	24.800	24.800	2,627,001
2025-05-13	23.350	23.750	23.050	23.250	23.250	1,433,001
2025-05-12	22.950	23.300	22.500	22.900	22.900	1,379,010
2025-05-09	23.100	23.950	22.650	22.750	22.750	1,368,001
2025-05-08	22.450	23.900	22.450	23.200	23.200	1,354,050
2025-05-07	22.350	22.600	22.150	22.250	22.250	417,001
2025-05-06	22.600	22.850	22.150	22.350	22.350	1,025,000
2025-05-05	23.800	23.800	21.850	22.650	22.650	1,501,250

← NewerPage 6 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.