APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.550	18.650	18.350	18.350	18.350	307,639
2023-10-27	18.700	18.850	18.500	18.550	18.550	144,899
2023-10-26	19.000	19.000	18.600	18.650	18.650	363,739
2023-10-25	18.600	19.250	18.500	19.100	19.100	467,827
2023-10-24	18.600	18.850	18.500	18.650	18.650	288,030
2023-10-23	18.600	18.800	18.500	18.600	18.600	172,980
2023-10-20	18.900	18.900	18.600	18.650	18.650	308,743
2023-10-19	18.750	19.050	18.750	19.000	19.000	155,148
2023-10-18	19.150	19.150	18.850	18.900	18.900	514,827
2023-10-17	19.500	19.700	19.150	19.150	19.150	375,775
2023-10-16	19.750	19.750	19.250	19.350	19.350	479,049
2023-10-13	20.200	20.250	19.750	19.750	19.750	501,863
2023-10-12	20.000	20.400	19.750	20.200	20.200	1,004,074
2023-10-11	20.600	20.600	19.550	19.550	19.550	1,295,939
2023-10-06	20.750	20.850	20.300	20.600	20.600	598,410
2023-10-05	20.600	20.950	20.550	20.700	20.700	1,072,604
2023-10-04	19.800	20.750	19.800	20.600	20.600	1,024,502
2023-10-03	20.800	20.950	20.100	20.150	20.150	1,203,416
2023-10-02	20.350	21.350	20.250	20.800	20.800	5,775,078
2023-09-28	20.500	20.800	20.150	20.150	20.150	1,129,122
2023-09-27	19.950	20.500	19.800	20.450	20.450	832,939
2023-09-26	20.600	20.650	19.800	20.050	20.050	2,158,750
2023-09-25	19.100	20.650	19.100	20.650	20.650	3,582,922
2023-09-22	18.950	19.200	18.950	19.050	19.050	168,102
2023-09-21	19.050	19.200	18.850	19.050	19.050	256,724
2023-09-20	19.450	19.650	19.050	19.150	19.150	418,675
2023-09-19	19.500	19.950	19.400	19.400	19.400	1,172,820
2023-09-18	19.150	19.550	18.850	19.550	19.550	765,060
2023-09-15	19.500	19.550	18.850	18.850	18.850	738,578
2023-09-14	18.700	19.600	18.650	19.350	19.350	1,217,286
2023-09-13	18.300	18.750	18.300	18.700	18.700	357,398
2023-09-12	18.700	18.700	18.250	18.250	18.250	348,068
2023-09-11	18.650	18.850	18.300	18.300	18.300	404,047
2023-09-08	18.700	18.900	18.250	18.300	18.300	592,377
2023-09-07	19.250	19.250	18.600	18.650	18.650	493,122
2023-09-06	19.000	19.250	18.950	19.150	19.150	443,332
2023-09-05	18.900	19.050	18.800	19.000	19.000	492,390
2023-09-04	18.900	18.900	18.700	18.850	18.850	291,635
2023-09-01	18.850	18.950	18.550	18.850	18.850	513,210
2023-08-31	18.950	18.950	18.700	18.750	18.750	452,343
2023-08-30	18.900	19.100	18.650	18.700	18.700	765,423
2023-08-29	18.650	19.200	18.600	18.650	18.650	812,034
2023-08-28	19.800	20.150	18.650	18.650	18.650	1,936,385
2023-08-25	19.700	20.450	19.600	19.750	19.750	2,043,643
2023-08-24	20.000	20.300	19.550	19.550	19.550	1,871,019
2023-08-23	20.550	20.950	19.900	20.050	20.050	2,906,978
2023-08-22	19.700	21.000	19.050	20.500	20.500	6,949,493
2023-08-21	18.600	19.700	18.600	19.700	19.700	9,324,989
2023-08-18	17.800	18.650	17.750	17.950	17.950	731,126
2023-08-17	17.500	17.800	17.500	17.750	17.750	110,021
2023-08-16	17.500	17.750	17.500	17.600	17.600	49,204
2023-08-15	17.500	17.700	17.500	17.600	17.600	32,028
2023-08-14	17.600	17.600	17.400	17.500	17.500	120,222
2023-08-11	17.450	17.750	17.450	17.550	17.550	130,068
2023-08-10	17.600	17.600	17.450	17.500	17.500	59,914
2023-08-09	17.700	17.700	17.600	17.600	17.600	33,168
2023-08-08	17.900	17.900	17.600	17.700	17.700	119,103
2023-08-07	17.650	18.000	17.650	17.650	17.650	348,643
2023-08-04	17.500	17.500	17.400	17.500	17.500	18,923
2023-08-02	17.500	17.600	17.450	17.600	17.600	34,202

← NewerPage 13 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.