APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.900	22.700	20.800	22.150	22.150	5,818,646
2024-01-22	20.950	20.950	20.500	20.750	20.750	620,324
2024-01-19	20.600	20.600	20.150	20.350	20.350	621,575
2024-01-18	20.500	20.700	19.950	20.600	20.600	921,007
2024-01-17	20.750	20.800	20.300	20.300	20.300	856,457
2024-01-16	21.300	21.350	20.900	20.900	20.900	660,111
2024-01-15	21.250	21.450	21.000	21.250	21.250	801,071
2024-01-12	21.400	21.400	20.850	20.900	20.900	754,623
2024-01-11	21.450	21.600	21.000	21.000	21.000	1,564,436
2024-01-10	22.000	22.400	21.550	21.650	21.650	1,763,356
2024-01-09	22.250	22.250	21.600	21.750	21.750	1,274,502
2024-01-08	22.500	22.500	22.050	22.200	22.200	1,198,926
2024-01-05	23.150	23.500	22.400	22.400	22.400	3,336,256
2024-01-04	23.050	23.150	22.250	22.700	22.700	2,580,548
2024-01-03	23.400	24.000	22.750	22.900	22.900	10,708,926
2024-01-02	21.900	23.500	21.900	23.500	23.500	6,907,200
2023-12-29	21.150	21.500	20.850	21.400	21.400	593,365
2023-12-28	21.450	21.550	21.100	21.150	21.150	715,230
2023-12-27	20.850	21.500	20.850	21.400	21.400	961,291
2023-12-26	20.700	20.950	20.650	20.950	20.950	381,989
2023-12-25	21.300	21.300	20.650	20.650	20.650	545,484
2023-12-22	21.000	21.400	20.750	21.100	21.100	858,121
2023-12-21	20.850	21.000	20.650	20.700	20.700	239,262
2023-12-20	20.650	21.400	20.650	21.000	21.000	739,348
2023-12-19	20.650	20.950	20.200	20.650	20.650	576,264
2023-12-18	21.000	21.150	20.600	20.650	20.650	604,945
2023-12-15	21.800	21.900	21.050	21.050	21.050	1,286,072
2023-12-14	22.500	22.750	21.850	21.850	21.850	1,297,261
2023-12-13	22.300	22.450	22.100	22.300	22.300	1,027,410
2023-12-12	22.150	22.350	21.900	22.000	22.000	838,450
2023-12-11	22.250	22.300	21.800	21.850	21.850	733,590
2023-12-08	22.300	22.550	22.000	22.050	22.050	682,453
2023-12-07	22.350	22.800	21.900	21.900	21.900	1,481,666
2023-12-06	22.500	22.700	22.150	22.200	22.200	1,490,368
2023-12-05	22.250	22.400	21.500	22.100	22.100	1,881,929
2023-12-04	22.350	22.800	21.800	22.300	22.300	3,723,563
2023-12-01	21.250	22.800	21.200	22.300	22.300	6,636,351
2023-11-30	21.500	21.700	21.250	21.250	21.250	968,536
2023-11-29	21.250	21.550	21.200	21.300	21.300	1,122,742
2023-11-28	20.800	21.400	20.800	21.400	21.400	1,102,169
2023-11-27	21.050	21.100	20.600	20.700	20.700	624,451
2023-11-24	21.400	21.600	20.900	20.950	20.950	1,203,631
2023-11-23	21.650	21.900	21.250	21.350	21.350	1,376,291
2023-11-22	21.650	22.100	21.400	21.800	21.800	3,122,127
2023-11-21	21.500	21.650	21.200	21.650	21.650	3,221,839
2023-11-20	21.050	21.950	20.200	21.600	21.600	7,894,372
2023-11-17	19.600	21.050	19.600	20.800	20.800	3,553,489
2023-11-16	19.300	19.900	19.050	19.750	19.750	1,012,748
2023-11-15	19.400	19.400	19.050	19.150	19.150	966,320
2023-11-14	18.850	18.950	18.750	18.850	18.850	263,632
2023-11-13	18.500	19.050	18.500	18.800	18.800	579,996
2023-11-10	18.300	18.350	18.200	18.250	18.250	93,068
2023-11-09	18.600	18.600	18.350	18.400	18.400	122,984
2023-11-08	18.500	18.700	18.450	18.600	18.600	112,311
2023-11-07	18.600	18.600	18.500	18.500	18.500	138,119
2023-11-06	18.550	18.750	18.500	18.600	18.600	190,865
2023-11-03	18.450	18.550	18.450	18.500	18.500	122,248
2023-11-02	18.250	18.600	18.250	18.450	18.450	113,443
2023-11-01	18.150	18.300	18.100	18.150	18.150	97,724
2023-10-31	18.500	18.550	18.050	18.100	18.100	418,702

← NewerPage 12 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.