APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.850	18.850	18.400	18.550	18.550	148,521
2024-07-26	18.750	18.750	18.250	18.550	18.550	277,683
2024-07-23	19.200	19.250	18.900	18.900	18.900	190,470
2024-07-22	19.500	19.500	18.850	18.900	18.900	571,019
2024-07-19	20.000	20.000	19.400	19.500	19.500	1,052,632
2024-07-18	20.250	20.250	19.900	20.000	20.000	333,817
2024-07-17	20.050	20.300	20.000	20.150	20.150	302,066
2024-07-16	19.850	20.050	19.850	19.900	19.900	415,121
2024-07-15	20.450	20.500	19.800	19.850	19.850	1,032,817
2024-07-12	20.150	20.450	20.050	20.200	20.200	363,310
2024-07-11	20.500	20.550	20.050	20.100	20.100	696,481
2024-07-10	20.500	20.750	20.350	20.550	20.550	256,344
2024-07-09	20.850	20.850	20.300	20.400	20.400	487,036
2024-07-08	20.650	21.000	20.600	20.850	20.850	902,236
2024-07-05	20.500	20.750	20.400	20.600	20.600	634,828
2024-07-04	20.600	20.600	20.350	20.400	20.400	218,720
2024-07-03	20.400	20.500	20.300	20.400	20.400	169,838
2024-07-02	20.250	20.250	20.100	20.150	20.150	386,341
2024-07-01	20.350	20.500	20.250	20.250	20.250	162,477
2024-06-28	20.400	20.500	20.350	20.350	20.350	160,573
2024-06-27	20.500	20.550	20.250	20.250	20.250	343,768
2024-06-26	20.350	20.600	20.350	20.350	20.350	207,322
2024-06-25	20.700	20.700	20.250	20.350	20.350	452,134
2024-06-24	20.700	20.800	20.550	20.550	20.550	598,304
2024-06-21	20.650	20.750	20.500	20.600	20.600	480,463
2024-06-20	20.550	20.700	20.400	20.650	20.650	240,553
2024-06-19	20.500	20.700	20.450	20.450	20.450	402,480
2024-06-18	20.550	20.650	20.450	20.500	20.500	150,085
2024-06-17	20.550	20.900	20.400	20.650	20.650	258,897
2024-06-14	20.800	20.800	20.600	20.600	20.600	132,369
2024-06-13	20.550	20.950	20.550	20.750	20.750	218,959
2024-06-12	21.000	21.050	20.350	20.550	20.550	954,645
2024-06-11	21.200	21.350	21.000	21.000	21.000	252,164
2024-06-07	21.300	21.600	21.300	21.300	21.300	361,115
2024-06-06	21.400	21.400	21.150	21.300	21.300	204,256
2024-06-05	21.850	21.900	21.350	21.350	21.350	568,279
2024-06-04	22.000	22.000	21.650	21.750	21.750	193,199
2024-06-03	21.400	22.000	21.400	21.950	21.950	411,514
2024-05-31	21.700	21.750	21.400	21.400	21.400	321,720
2024-05-30	21.450	21.700	21.050	21.500	21.500	486,341
2024-05-29	21.950	22.000	21.500	21.650	21.650	576,364
2024-05-28	20.800	22.200	20.800	22.000	22.000	2,003,645
2024-05-27	21.000	21.050	20.700	20.700	20.700	216,901
2024-05-24	20.300	21.100	20.150	20.950	20.950	785,669
2024-05-23	20.450	20.550	20.200	20.400	20.400	315,008
2024-05-22	21.000	21.000	20.450	20.500	20.500	289,005
2024-05-21	20.500	20.800	20.450	20.800	20.800	206,461
2024-05-20	20.650	20.700	20.500	20.500	20.500	168,649
2024-05-17	20.850	20.850	20.400	20.650	20.650	146,342
2024-05-16	21.000	21.150	20.650	20.700	20.700	428,687
2024-05-15	20.250	21.100	20.250	20.900	20.900	709,141
2024-05-14	20.150	20.300	20.150	20.200	20.200	138,146
2024-05-13	20.150	20.150	20.050	20.100	20.100	147,660
2024-05-10	20.100	20.150	20.000	20.100	20.100	218,267
2024-05-09	20.250	20.300	20.100	20.100	20.100	126,553
2024-05-08	20.150	20.400	20.100	20.400	20.400	187,213
2024-05-07	20.400	20.400	20.100	20.150	20.150	95,102
2024-05-06	20.200	20.400	20.150	20.300	20.300	141,539
2024-05-03	20.500	20.500	20.150	20.150	20.150	259,812
2024-05-02	20.500	20.550	20.400	20.550	20.550	104,302

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	1.0500 TWD
2021-08-25	0.5000 TWD
2020-07-08	1.6000 TWD
2019-07-24	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.