Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	23.650	23.950	23.500	23.550	23.550	939,034
2025-04-30	23.350	23.900	22.950	23.100	23.100	1,800,603
2025-04-29	22.650	23.150	22.550	23.100	23.100	1,169,470
2025-04-28	22.700	22.900	22.150	22.500	22.500	1,436,893
2025-04-25	21.800	22.800	21.500	22.450	22.450	2,590,033
2025-04-24	21.200	21.500	20.900	21.100	21.100	1,368,372
2025-04-23	20.550	21.200	20.400	21.200	21.200	2,492,096
2025-04-22	19.500	21.450	19.250	19.850	19.850	5,892,752
2025-04-21	22.750	22.750	20.000	20.000	20.000	4,091,453
2025-04-18	22.550	22.550	21.900	22.200	22.200	1,618,547
2025-04-17	22.950	22.950	21.300	22.500	22.500	3,105,384
2025-04-16	25.300	25.550	23.050	23.150	23.150	3,070,637
2025-04-15	23.300	25.100	23.300	24.700	24.700	3,402,382
2025-04-14	23.700	24.600	22.750	23.150	23.150	4,508,533
2025-04-11	21.500	22.900	21.400	22.800	22.800	7,647,259
2025-04-10	25.850	26.350	23.750	23.750	23.750	22,354,319
2025-04-09	24.100	24.100	24.100	24.100	24.100	536,269
2025-04-08	26.750	26.750	26.750	26.750	26.750	549,099
2025-04-07	29.700	29.700	29.700	29.700	29.700	174,573
2025-04-02	31.950	33.600	31.800	33.000	33.000	1,519,697
2025-04-01	31.350	33.150	30.900	32.400	32.400	3,342,763
2025-03-31	33.800	35.150	32.000	32.000	32.000	4,184,385
2025-03-28	38.150	38.150	34.600	35.550	35.550	4,523,935
2025-03-27	38.050	38.500	37.150	37.850	37.850	2,262,045
2025-03-26	38.650	39.800	38.100	38.250	38.250	2,691,812
2025-03-25	40.350	40.550	38.200	38.300	38.300	6,188,294
2025-03-24	45.000	45.300	40.200	40.200	40.200	11,385,437
2025-03-21	44.000	45.900	43.500	44.650	44.650	14,261,738
2025-03-20	43.300	45.100	42.000	44.000	44.000	27,419,943
2025-03-19	40.300	42.450	40.300	42.400	42.400	17,304,778
2025-03-18	38.450	40.400	38.050	38.600	38.600	2,570,513
2025-03-17	38.400	38.400	37.600	37.700	37.700	520,630
2025-03-14	38.550	38.550	36.900	38.000	38.000	1,021,426
2025-03-13	39.350	40.350	37.900	38.000	38.000	1,485,264
2025-03-12	38.800	39.250	38.000	38.800	38.800	1,385,880
2025-03-11	38.750	38.750	37.650	37.900	37.900	1,654,146
2025-03-10	40.100	40.850	38.750	39.400	39.400	1,906,829
2025-03-07	41.400	41.600	39.350	39.350	39.350	2,030,197
2025-03-06	41.350	42.000	40.850	41.300	41.300	3,645,503
2025-03-05	38.400	41.650	37.850	41.150	41.150	5,646,218
2025-03-04	38.100	38.900	37.050	38.400	38.400	4,722,849
2025-03-03	37.850	42.950	37.800	38.600	38.600	8,169,064
2025-02-27	41.300	41.700	40.200	40.700	40.700	1,552,912
2025-02-26	41.700	41.700	41.000	41.200	41.200	833,496
2025-02-25	41.250	41.600	40.850	41.100	41.100	1,163,643
2025-02-24	42.450	43.200	40.800	41.550	41.550	4,748,161
2025-02-21	41.000	43.100	40.300	41.950	41.950	4,399,801
2025-02-20	41.500	41.750	40.800	41.200	41.200	2,028,530
2025-02-19	42.000	43.850	41.000	41.500	41.500	6,757,665
2025-02-18	43.550	44.450	42.000	42.200	42.200	13,588,764
2025-02-17	39.600	43.150	39.200	43.150	43.150	17,712,908
2025-02-14	36.600	39.250	36.600	39.250	39.250	3,775,422
2025-02-13	35.850	36.400	35.500	35.700	35.700	1,600,639
2025-02-12	36.450	36.950	35.500	35.800	35.800	2,247,110
2025-02-11	37.850	37.850	36.200	36.400	36.400	1,743,094
2025-02-10	38.200	38.600	37.200	37.750	37.750	1,740,579
2025-02-07	37.750	38.350	37.250	38.150	38.150	1,731,463
2025-02-06	37.500	38.800	36.600	37.750	37.750	3,244,731
2025-02-05	34.650	37.700	34.400	37.650	37.650	5,412,885
2025-02-04	34.050	34.750	33.750	34.300	34.300	1,300,653

← NewerPage 7 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.