Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	34.050	34.750	33.750	34.300	34.300	1,300,653
2025-02-03	33.250	34.650	33.000	33.850	33.850	1,383,980
2025-01-22	31.750	34.450	31.750	34.400	34.400	2,978,877
2025-01-21	31.500	32.000	31.250	31.800	31.800	706,028
2025-01-20	31.800	31.900	31.050	31.500	31.500	1,160,866
2025-01-17	30.200	31.800	30.200	31.800	31.800	1,719,121
2025-01-16	30.500	31.500	30.050	30.200	30.200	1,369,398
2025-01-15	30.750	30.750	29.850	30.050	30.050	415,748
2025-01-14	30.500	30.700	30.050	30.350	30.350	504,842
2025-01-13	30.500	30.650	29.050	30.150	30.150	1,603,356
2025-01-10	31.450	31.500	30.650	30.650	30.650	503,411
2025-01-09	30.750	32.800	30.550	31.500	31.500	1,690,779
2025-01-08	31.350	31.450	30.700	31.000	31.000	799,487
2025-01-07	32.350	32.400	31.000	31.300	31.300	1,260,021
2025-01-06	32.000	32.550	31.800	32.100	32.100	1,008,768
2025-01-03	33.550	33.600	31.850	31.850	31.850	1,077,545
2025-01-02	33.200	34.300	33.000	33.050	33.050	952,609
2024-12-31	33.850	33.850	32.400	33.400	33.400	1,550,366
2024-12-30	33.850	34.700	33.650	33.750	33.750	1,219,292
2024-12-27	34.700	34.700	33.600	33.600	33.600	1,171,961
2024-12-26	34.800	35.250	34.200	34.650	34.650	1,040,609
2024-12-25	34.750	34.750	34.200	34.650	34.650	763,352
2024-12-24	35.100	35.800	34.200	34.350	34.350	1,246,447
2024-12-23	35.000	35.950	34.900	35.000	35.000	917,073
2024-12-20	34.800	35.250	34.500	34.600	34.600	1,494,615
2024-12-19	35.200	35.200	34.600	34.850	34.850	1,076,268
2024-12-18	35.050	36.750	34.400	35.600	35.600	2,400,886
2024-12-17	36.900	37.650	35.700	35.700	35.700	2,392,374
2024-12-16	38.000	38.000	36.800	36.800	36.800	1,092,948
2024-12-13	37.650	38.150	36.850	37.550	37.550	1,847,540
2024-12-12	38.450	39.000	37.750	37.850	37.850	996,710
2024-12-11	38.850	38.850	38.150	38.250	38.250	803,899
2024-12-10	38.150	39.950	38.150	38.850	38.850	1,606,340
2024-12-09	38.900	39.600	38.200	38.200	38.200	1,638,386
2024-12-06	39.800	40.200	38.600	38.900	38.900	2,567,540
2024-12-05	41.500	41.750	39.900	39.950	39.950	3,193,897
2024-12-04	40.750	41.600	39.400	40.950	40.950	6,205,250
2024-12-03	40.950	41.750	40.250	40.250	40.250	2,154,414
2024-12-02	42.200	42.400	40.500	40.650	40.650	4,548,337
2024-11-29	42.800	43.700	41.800	42.200	42.200	8,461,689
2024-11-28	42.100	44.350	41.250	43.100	43.100	15,957,661
2024-11-27	42.400	43.850	40.350	41.400	41.400	12,976,387
2024-11-26	40.000	41.000	39.400	40.250	40.250	4,849,034
2024-11-25	37.950	40.500	37.400	39.500	39.500	4,135,651
2024-11-22	37.900	38.100	36.900	37.000	37.000	1,366,652
2024-11-21	37.050	38.450	36.500	38.000	38.000	1,716,513
2024-11-20	38.050	38.050	36.650	37.050	37.050	2,676,840
2024-11-19	38.650	38.650	37.650	37.950	37.950	2,340,718
2024-11-18	40.150	40.150	38.450	38.600	38.600	1,261,923
2024-11-15	38.500	40.250	38.500	39.850	39.850	1,657,695
2024-11-14	39.650	39.800	38.400	38.450	38.450	2,097,733
2024-11-13	39.800	40.250	39.300	39.650	39.650	2,953,253
2024-11-12	40.100	41.100	39.800	39.850	39.850	5,090,336
2024-11-11	40.700	40.950	40.200	40.650	40.650	1,000,449
2024-11-08	40.750	41.000	40.250	40.350	40.350	1,017,411
2024-11-07	40.350	41.700	40.350	40.750	40.750	1,180,320
2024-11-06	41.450	41.900	40.100	40.250	40.250	1,898,833
2024-11-05	42.150	42.150	40.500	41.700	41.700	2,463,321
2024-11-04	43.050	44.000	41.950	42.350	42.350	2,409,519
2024-11-01	43.050	43.050	41.450	42.400	42.400	2,792,142

← NewerPage 8 of 21 · 1,217 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.