APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.400	20.600	20.400	20.500	20.500	102,916
2024-04-29	20.450	20.650	20.300	20.500	20.500	235,204
2024-04-26	20.300	20.750	20.300	20.550	20.550	305,251
2024-04-25	20.200	20.550	20.150	20.300	20.300	574,449
2024-04-24	19.950	20.550	19.950	20.200	20.200	602,700
2024-04-23	19.900	20.150	19.700	19.850	19.850	247,142
2024-04-22	19.950	20.200	19.850	19.900	19.900	282,912
2024-04-19	20.050	20.150	19.650	20.050	20.050	575,537
2024-04-18	20.350	20.450	20.150	20.150	20.150	367,431
2024-04-17	20.200	20.750	20.200	20.500	20.500	303,169
2024-04-16	20.600	20.700	20.050	20.400	20.400	1,003,042
2024-04-15	21.000	21.000	20.750	20.900	20.900	550,630
2024-04-12	21.100	21.250	21.000	21.250	21.250	513,446
2024-04-11	21.250	21.550	21.150	21.200	21.200	562,887
2024-04-10	21.500	21.600	21.350	21.450	21.450	288,834
2024-04-09	21.550	21.700	21.250	21.400	21.400	497,316
2024-04-08	21.650	21.700	21.450	21.550	21.550	258,601
2024-04-03	21.700	21.700	21.400	21.600	21.600	440,365
2024-04-02	21.450	21.950	21.350	21.700	21.700	523,746
2024-04-01	21.450	21.600	21.450	21.450	21.450	234,594
2024-03-29	21.550	21.600	21.250	21.550	21.550	512,645
2024-03-28	21.550	21.750	21.500	21.550	21.550	299,225
2024-03-27	21.550	21.700	21.550	21.600	21.600	272,315
2024-03-26	22.100	22.200	21.450	21.550	21.550	784,162
2024-03-25	21.900	22.650	21.850	22.050	22.050	873,421
2024-03-22	21.450	21.900	21.350	21.800	21.800	552,910
2024-03-21	21.550	21.600	21.400	21.550	21.550	442,624
2024-03-20	21.600	21.700	21.400	21.450	21.450	666,176
2024-03-19	21.800	22.100	21.500	21.550	21.550	782,966
2024-03-18	21.600	21.850	21.400	21.750	21.750	540,510
2024-03-15	21.600	21.850	21.400	21.450	21.450	429,570
2024-03-14	21.800	21.800	21.400	21.550	21.550	578,534
2024-03-13	22.150	22.200	21.500	21.800	21.800	1,589,652
2024-03-12	22.450	22.850	22.050	22.100	22.100	1,940,737
2024-03-11	22.550	22.900	22.500	22.550	22.550	1,453,655
2024-03-08	23.800	23.800	22.500	22.550	22.550	1,484,998
2024-03-07	24.000	24.250	23.500	23.500	23.500	1,531,684
2024-03-06	23.650	24.100	23.600	23.850	23.850	2,072,353
2024-03-05	22.650	24.600	22.350	24.250	24.250	5,871,145
2024-03-04	22.100	22.600	22.100	22.450	22.450	636,646
2024-03-01	22.500	22.500	22.000	22.050	22.050	763,374
2024-02-29	22.500	22.550	22.200	22.350	22.350	533,492
2024-02-27	22.750	22.800	22.150	22.450	22.450	995,250
2024-02-26	22.800	23.000	22.550	22.750	22.750	739,866
2024-02-23	23.300	23.350	22.700	22.800	22.800	1,010,044
2024-02-22	23.650	23.700	22.900	23.100	23.100	1,444,536
2024-02-21	23.750	24.000	23.400	23.450	23.450	1,758,823
2024-02-20	23.700	24.300	23.400	23.650	23.650	3,025,030
2024-02-19	23.700	23.700	23.250	23.650	23.650	1,747,638
2024-02-16	22.900	23.800	22.750	23.700	23.700	4,189,500
2024-02-15	22.500	22.900	22.400	22.600	22.600	1,212,367
2024-02-05	22.600	22.600	22.300	22.400	22.400	639,947
2024-02-02	23.000	23.050	22.450	22.450	22.450	1,343,779
2024-02-01	23.050	23.250	22.800	22.850	22.850	1,140,372
2024-01-31	23.000	23.400	22.850	23.100	23.100	4,188,865
2024-01-30	22.700	23.250	22.550	22.900	22.900	2,214,721
2024-01-29	22.600	22.700	22.100	22.600	22.600	837,574
2024-01-26	22.600	22.800	22.250	22.450	22.450	1,620,202
2024-01-25	22.250	23.450	22.000	22.900	22.900	8,550,608
2024-01-24	22.000	22.150	21.800	22.100	22.100	1,276,649

← NewerPage 11 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.