Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 6108.TW stock page

APCB Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0217.50017.60017.45017.60017.60034,202
2023-08-0117.60017.65017.50017.55017.55047,191
2023-07-3117.60017.80017.55017.55017.55094,466
2023-07-2817.65017.65017.50017.60017.60051,016
2023-07-2717.55017.70017.50017.70017.70090,676
2023-07-2617.50017.60017.40017.60017.60049,094
2023-07-2517.45017.60017.40017.50017.50066,335
2023-07-2417.60017.60017.40017.45017.450245,292
2023-07-2117.75017.75017.60017.60017.60052,874
2023-07-2017.85017.90017.75017.75017.75041,183
2023-07-1917.65017.85017.60017.85017.85075,233
2023-07-1817.75017.75017.65017.65017.65065,711
2023-07-1717.65017.80017.65017.80017.800122,601
2023-07-1417.80017.85017.65017.65017.65057,017
2023-07-1317.65017.85017.55017.60017.600129,019
2023-07-1217.80017.80017.55017.60017.600216,803
2023-07-1117.95017.95017.75017.80017.800141,145
2023-07-1018.00018.05017.90017.95017.95099,028
2023-07-0718.00018.05017.85017.90017.900170,763
2023-07-0618.05018.15018.00018.05018.050149,211
2023-07-0518.15018.15018.00018.00018.000181,080
2023-07-0418.45018.45018.05018.10018.100233,227
2023-07-0318.20018.60018.20018.45018.450257,768
2023-06-3018.35018.35018.15018.15018.150111,077
2023-06-2918.35018.65018.30018.35018.350384,248
2023-06-2817.90018.30017.90018.30018.300460,189
2023-06-2717.85017.90017.80017.85017.850105,344
2023-06-2617.80017.95017.80017.90017.900161,119
2023-06-2117.75017.80017.65017.80017.800151,360
2023-06-2017.60017.80017.60017.80017.800175,173
2023-06-1917.65017.75017.55017.60017.600116,329
2023-06-1617.65017.65017.55017.65017.65059,003
2023-06-1517.75017.75017.50017.65017.650189,229
2023-06-1417.65017.75017.65017.75017.750128,250
2023-06-1317.65017.75017.65017.65017.650114,657
2023-06-1217.75017.75017.55017.70017.70075,067
2023-06-0917.55017.75017.55017.75017.750115,803
2023-06-0817.60017.65017.55017.55017.55055,274
2023-06-0717.70017.75017.60017.60017.60082,673
2023-06-0617.65017.70017.60017.70017.70085,537
2023-06-0517.60017.70017.45017.65017.650139,507
2023-06-0217.40017.60017.35017.60017.600145,382
2023-06-0117.30017.40017.30017.30017.30035,641
2023-05-3117.35017.45017.35017.35017.35084,694
2023-05-3017.35017.40017.35017.35017.35025,063
2023-05-2917.45017.45017.25017.35017.35097,190
2023-05-2617.45017.50017.30017.35017.35069,365
2023-05-2517.50017.60017.30017.35017.350110,020
2023-05-2417.35017.50017.35017.50017.50074,431
2023-05-2317.30017.40017.25017.35017.35065,460
2023-05-2217.35017.50017.30017.30017.300105,144
2023-05-1917.35017.55017.35017.40017.40094,008
2023-05-1817.55017.60017.40017.45017.45080,609
2023-05-1717.40017.60017.35017.60017.600117,026
2023-05-1617.45017.45017.25017.30017.30057,008
2023-05-1517.40017.40017.25017.35017.35084,016
2023-05-1217.40017.40017.25017.40017.40044,277
2023-05-1117.45017.45017.25017.40017.40028,026
2023-05-1017.25017.30017.20017.30017.30015,811
2023-05-0917.35017.40017.20017.25017.25069,420
← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-251.0500 TWD
2021-08-250.5000 TWD
2020-07-081.6000 TWD
2019-07-242.5000 TWD

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