APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.400	17.500	17.350	17.350	17.350	77,017
2023-05-05	17.600	17.600	17.350	17.400	17.400	74,929
2023-05-04	17.450	17.650	17.450	17.650	17.650	131,053
2023-05-03	17.350	17.550	17.350	17.450	17.450	62,024
2023-05-02	17.400	17.500	17.350	17.400	17.400	138,962
2023-04-28	17.300	17.450	17.300	17.350	17.350	101,230
2023-04-27	17.250	17.350	17.200	17.300	17.300	52,586
2023-04-26	17.100	17.300	17.100	17.250	17.250	64,259
2023-04-25	17.300	17.300	17.150	17.150	17.150	171,418
2023-04-24	17.200	17.300	17.100	17.200	17.200	32,137
2023-04-21	17.450	17.450	17.200	17.200	17.200	99,170
2023-04-20	17.700	17.700	17.500	17.500	17.500	87,040
2023-04-19	17.800	17.900	17.600	17.700	17.700	115,848
2023-04-18	17.600	17.850	17.600	17.800	17.800	205,532
2023-04-17	17.450	17.600	17.450	17.600	17.600	92,141
2023-04-14	17.500	17.550	17.450	17.450	17.450	31,303
2023-04-13	17.400	17.500	17.400	17.500	17.500	72,256
2023-04-12	17.500	17.500	17.400	17.500	17.500	75,469
2023-04-11	17.500	17.500	17.300	17.500	17.500	111,272
2023-04-10	17.600	17.600	17.450	17.500	17.500	50,467
2023-04-07	17.600	17.600	17.450	17.500	17.500	33,326
2023-04-06	17.300	17.500	17.300	17.400	17.400	57,351
2023-03-31	17.300	17.400	17.250	17.300	17.300	96,371
2023-03-30	17.500	17.500	17.300	17.350	17.350	138,240
2023-03-29	17.700	17.750	17.500	17.500	17.500	78,662
2023-03-28	17.900	17.900	17.500	17.500	17.500	142,657
2023-03-27	17.300	17.800	17.250	17.600	17.600	361,403
2023-03-24	17.050	17.400	17.050	17.300	17.300	266,044
2023-03-23	16.900	17.150	16.900	17.000	17.000	42,141
2023-03-22	17.000	17.100	16.850	17.050	17.050	106,398
2023-03-21	16.900	16.950	16.750	16.900	16.900	83,285
2023-03-20	16.900	16.900	16.800	16.900	16.900	80,725
2023-03-17	16.900	17.000	16.850	16.900	16.900	61,502
2023-03-16	16.800	16.900	16.700	16.800	16.800	38,088
2023-03-15	16.900	17.000	16.850	16.850	16.850	79,157
2023-03-14	16.950	16.950	16.750	16.900	16.900	51,568
2023-03-13	16.950	17.050	16.750	16.950	16.950	60,361
2023-03-10	17.050	17.050	16.900	17.000	17.000	126,009
2023-03-09	17.150	17.250	17.100	17.100	17.100	64,825
2023-03-08	17.000	17.200	17.000	17.150	17.150	146,777
2023-03-07	17.150	17.250	17.100	17.150	17.150	186,419
2023-03-06	17.100	17.250	17.050	17.200	17.200	162,357
2023-03-03	17.250	17.250	17.150	17.150	17.150	61,583
2023-03-02	17.250	17.300	17.150	17.200	17.200	144,362
2023-03-01	17.100	17.250	17.100	17.200	17.200	152,644
2023-02-24	17.050	17.250	17.050	17.200	17.200	272,221
2023-02-23	16.800	17.050	16.800	17.050	17.050	225,342
2023-02-22	16.650	16.850	16.650	16.800	16.800	33,034
2023-02-21	16.850	17.000	16.850	16.850	16.850	104,726
2023-02-20	16.800	16.850	16.650	16.850	16.850	75,118
2023-02-17	16.700	16.800	16.600	16.800	16.800	47,542
2023-02-16	16.900	16.900	16.750	16.800	16.800	55,078
2023-02-15	16.800	16.850	16.550	16.850	16.850	88,255
2023-02-14	16.700	16.750	16.700	16.700	16.700	71,119
2023-02-13	16.700	16.700	16.600	16.700	16.700	44,063
2023-02-10	16.750	16.750	16.550	16.650	16.650	62,144
2023-02-09	16.450	16.750	16.450	16.650	16.650	58,165
2023-02-08	16.500	16.700	16.500	16.650	16.650	170,470
2023-02-07	16.650	16.650	16.200	16.500	16.500	132,093
2023-02-06	16.600	16.650	16.500	16.600	16.600	45,570

← NewerPage 15 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.