Apex International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.200	59.700	52.700	58.900	58.900	19,335,863
2026-10-16	56.900	57.300	54.500	56.000	56.000	10,080,964
2026-10-15	57.800	59.300	55.000	56.000	56.000	13,234,429
2026-10-14	57.400	59.900	57.000	59.600	59.600	16,708,390
2026-10-13	57.000	58.100	55.400	57.000	57.000	11,545,320
2026-10-12	54.600	59.500	54.000	57.900	57.900	24,881,334
2026-10-08	54.000	56.700	53.100	54.200	54.200	13,200,669
2026-10-07	55.800	57.000	51.000	54.500	54.500	27,571,074
2026-10-06	52.700	54.600	50.300	52.300	52.300	28,561,948
2026-10-05	52.200	52.900	51.800	52.900	52.900	8,424,754
2026-10-02	44.500	48.150	44.400	48.150	48.150	17,302,187
2026-10-01	44.500	44.600	43.600	43.800	43.800	1,823,160
2026-09-30	44.150	44.900	43.700	44.500	44.500	3,181,881
2026-09-29	43.750	44.300	43.400	43.750	43.750	1,926,027
2026-09-24	43.750	44.450	42.650	43.700	43.700	3,034,595
2026-09-23	44.000	44.500	43.200	43.750	43.750	4,096,286
2026-09-22	42.750	44.100	42.700	43.500	43.500	3,690,212
2026-09-21	43.750	43.900	42.050	42.050	42.050	4,247,292
2026-09-18	43.850	44.250	42.800	44.250	44.250	4,803,101
2026-09-17	43.050	45.450	43.000	43.400	43.400	5,936,201
2026-09-16	40.050	43.200	40.050	42.600	42.600	2,910,007
2026-09-15	41.150	41.500	40.050	40.050	40.050	1,528,000
2026-09-14	40.900	41.850	40.650	41.150	41.150	1,788,437
2026-09-11	42.150	42.450	41.000	41.300	41.300	1,792,212
2026-09-10	41.850	43.150	41.850	42.750	42.750	2,429,072
2026-09-09	44.050	44.250	41.700	42.550	42.550	4,041,436
2026-09-08	44.100	46.000	42.800	43.050	43.050	7,445,052
2026-09-07	42.300	44.850	42.150	43.000	43.000	6,242,011
2026-09-04	41.050	41.950	40.000	41.900	41.900	2,388,672
2026-09-03	42.500	43.450	40.450	40.550	40.550	4,083,736
2026-09-02	41.400	45.100	41.150	42.300	42.300	6,901,312
2026-09-01	41.200	42.750	40.600	41.750	41.750	4,422,905
2026-08-31	42.450	43.500	40.300	40.350	40.350	5,656,201
2026-08-28	40.400	44.200	39.400	43.000	43.000	11,746,428
2026-08-27	38.250	40.700	37.750	40.450	40.450	11,917,613
2026-08-26	35.500	37.550	35.400	37.000	37.000	4,660,522
2026-08-25	34.450	35.600	33.300	35.550	35.550	2,356,411
2026-08-24	32.750	35.550	32.750	34.700	34.700	3,499,090
2026-08-21	32.900	33.650	32.450	33.050	33.050	1,844,001
2026-08-20	32.300	32.950	31.800	32.850	32.850	1,234,648
2026-08-19	32.250	33.000	31.950	32.250	32.250	1,445,003
2026-08-18	33.550	33.800	32.700	32.750	32.750	1,738,000
2026-08-17	33.000	34.500	33.000	33.550	33.550	1,659,000
2026-08-14	33.700	34.050	33.000	33.350	33.350	2,333,553
2026-08-13	35.100	35.150	34.300	34.550	34.550	1,882,077
2026-08-12	34.200	34.800	33.850	34.500	34.500	1,866,269
2026-08-11	33.800	34.550	33.400	33.850	33.850	1,862,311
2026-08-10	33.250	34.150	33.000	33.800	33.800	3,612,227
2026-08-07	35.400	35.450	32.650	33.000	33.000	8,569,440
2026-08-06	32.300	35.050	31.150	35.050	35.050	3,629,001
2026-08-05	32.200	32.450	31.450	31.900	31.900	2,851,015
2026-08-04	30.000	30.500	29.250	30.450	30.450	3,410,000
2026-08-03	28.700	30.750	28.500	30.250	30.250	3,063,405
2026-07-31	29.000	29.500	28.100	29.200	29.200	3,265,946
2026-07-30	26.350	28.950	26.350	26.900	26.900	4,676,634
2026-07-29	31.200	31.550	28.000	28.400	28.400	8,040,454
2026-07-28	33.150	33.150	30.950	31.100	31.100	3,893,574
2026-07-27	34.250	34.300	33.150	34.100	34.100	1,940,490
2026-07-24	35.250	35.300	33.600	34.250	34.250	2,096,028
2026-07-23	37.500	37.500	34.900	35.650	35.650	2,074,182

Page 1 of 2 · 63 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.