Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.150	44.350	43.500	43.500	43.500	1,068,735
2024-10-29	45.400	45.400	43.850	44.150	44.150	1,664,213
2024-10-28	45.800	47.400	45.400	45.450	45.450	2,628,573
2024-10-25	47.700	47.700	45.200	45.450	45.450	3,554,924
2024-10-24	48.500	48.500	46.200	47.750	47.750	2,937,522
2024-10-23	48.800	49.650	48.400	48.500	48.500	1,352,203
2024-10-22	50.300	50.300	48.700	48.800	48.800	1,922,997
2024-10-21	51.900	51.900	50.000	50.300	50.300	777,062
2024-10-18	52.000	52.200	49.950	51.100	51.100	1,755,404
2024-10-17	53.600	54.400	51.500	51.700	51.700	1,972,827
2024-10-16	52.200	55.200	52.200	53.600	53.600	1,717,544
2024-10-15	59.200	59.200	53.600	53.700	53.700	6,209,355
2024-10-14	55.500	59.500	54.800	59.400	59.400	3,523,396
2024-10-11	55.600	55.900	53.400	55.500	55.500	2,200,221
2024-10-09	57.700	57.800	56.300	56.900	56.900	830,094
2024-10-08	58.500	58.800	57.400	57.500	57.500	1,136,300
2024-10-07	58.200	60.900	58.200	58.500	58.500	2,991,629
2024-10-04	58.000	61.200	57.400	58.200	58.200	2,397,885
2024-10-01	57.300	58.900	57.200	58.000	58.000	704,906
2024-09-30	56.800	58.200	56.800	57.300	57.300	528,555
2024-09-27	57.000	57.500	56.400	57.500	57.500	601,207
2024-09-26	56.000	58.700	56.000	56.300	56.300	1,393,044
2024-09-25	55.900	56.900	55.600	55.600	55.600	442,771
2024-09-24	56.900	56.900	55.500	55.500	55.500	642,922
2024-09-23	57.800	57.800	56.900	56.900	56.900	374,124
2024-09-20	58.000	58.200	56.500	57.400	57.400	745,656
2024-09-19	58.400	58.400	57.100	57.300	57.300	556,619
2024-09-18	59.900	59.900	57.400	57.700	57.700	1,212,306
2024-09-16	59.000	61.500	58.500	59.000	59.000	3,702,263
2024-09-13	53.000	58.100	52.800	58.100	58.100	3,044,739
2024-09-12	53.200	53.800	52.900	52.900	52.900	531,025
2024-09-11	53.000	53.700	52.500	52.600	52.600	583,290
2024-09-10	54.700	54.800	52.800	53.000	53.000	895,289
2024-09-09	54.100	54.700	53.100	54.400	54.400	1,350,080
2024-09-06	56.200	56.300	55.100	55.100	55.100	584,867
2024-09-05	56.000	57.000	55.300	55.400	55.400	1,312,788
2024-09-04	57.100	57.800	54.500	55.300	55.300	2,505,777
2024-09-03	59.700	60.700	58.700	59.100	59.100	2,097,266
2024-09-02	59.800	59.800	58.500	59.300	59.300	1,390,588
2024-08-30	58.500	60.700	58.300	59.700	59.700	3,490,309
2024-08-29	56.300	58.500	56.300	58.400	58.400	1,576,005
2024-08-28	57.500	57.800	56.300	57.000	57.000	1,538,049
2024-08-27	57.000	57.400	55.600	57.100	57.100	1,711,727
2024-08-26	54.900	57.800	54.600	57.100	57.100	3,436,748
2024-08-23	53.300	54.100	52.700	54.100	54.100	574,934
2024-08-22	52.700	53.500	52.600	53.200	53.200	519,253
2024-08-21	53.300	53.800	52.300	52.700	52.700	1,098,571
2024-08-20	52.900	54.800	52.800	53.300	53.300	1,219,855
2024-08-19	53.800	54.000	52.400	52.500	52.500	2,163,271
2024-08-16	53.900	55.700	53.700	55.000	55.000	1,856,218
2024-08-15	53.100	54.400	52.400	53.200	53.200	1,064,209
2024-08-14	54.100	54.800	52.400	52.700	52.700	1,348,771
2024-08-13	54.400	54.600	52.800	53.800	53.800	1,426,773
2024-08-12	50.000	54.500	50.000	53.800	53.800	2,511,523
2024-08-09	50.600	51.100	49.850	50.000	50.000	642,962
2024-08-08	48.800	50.600	48.800	49.750	49.750	921,525
2024-08-07	48.200	51.400	48.200	50.300	50.300	1,342,081
2024-08-06	48.050	50.000	43.100	49.050	49.050	3,639,220
2024-08-05	49.500	49.600	46.500	46.950	46.950	3,371,370
2024-08-02	53.300	54.900	51.400	51.600	51.600	3,400,227

← NewerPage 9 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.