APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.650	16.700	16.550	16.650	16.650	121,755
2023-02-02	16.650	16.650	16.550	16.650	16.650	109,165
2023-02-01	16.600	16.600	16.500	16.600	16.600	99,391
2023-01-31	16.500	16.650	16.500	16.550	16.550	83,029
2023-01-30	16.750	16.800	16.550	16.550	16.550	89,044
2023-01-17	16.400	16.500	16.400	16.500	16.500	44,023
2023-01-16	16.500	16.550	16.400	16.400	16.400	58,523
2023-01-13	16.400	16.500	16.400	16.450	16.450	34,105
2023-01-12	16.550	16.600	16.400	16.400	16.400	49,012
2023-01-11	16.550	16.700	16.500	16.500	16.500	49,009
2023-01-10	16.500	16.650	16.500	16.650	16.650	34,012
2023-01-09	16.650	16.700	16.450	16.650	16.650	65,777
2023-01-06	16.450	16.450	16.350	16.400	16.400	39,063
2023-01-05	16.450	16.500	16.400	16.500	16.500	61,028
2023-01-04	16.400	16.450	16.350	16.400	16.400	45,084
2023-01-03	16.400	16.450	16.350	16.400	16.400	41,109
2022-12-30	16.600	16.600	16.450	16.450	16.450	36,067
2022-12-29	16.600	16.600	16.400	16.400	16.400	150,056
2022-12-28	16.550	16.700	16.500	16.600	16.600	44,010
2022-12-27	16.700	16.750	16.550	16.550	16.550	107,252
2022-12-26	16.650	16.650	16.400	16.600	16.600	55,562
2022-12-23	16.650	16.650	16.500	16.550	16.550	31,011
2022-12-22	16.600	16.700	16.600	16.650	16.650	29,402
2022-12-21	16.700	16.800	16.500	16.600	16.600	123,010
2022-12-20	16.700	16.750	16.550	16.550	16.550	76,149
2022-12-19	16.550	16.850	16.550	16.750	16.750	121,227
2022-12-16	16.600	16.650	16.500	16.500	16.500	63,030
2022-12-15	16.700	16.750	16.550	16.600	16.600	46,010
2022-12-14	16.850	16.850	16.550	16.700	16.700	73,007
2022-12-13	16.650	16.650	16.500	16.650	16.650	60,185
2022-12-12	16.600	16.600	16.550	16.600	16.600	44,097
2022-12-09	16.750	16.850	16.600	16.650	16.650	74,152
2022-12-08	16.600	16.850	16.600	16.700	16.700	30,297
2022-12-07	16.850	16.850	16.700	16.800	16.800	61,900
2022-12-06	16.800	16.850	16.700	16.800	16.800	73,005
2022-12-05	16.750	16.850	16.750	16.850	16.850	133,422
2022-12-02	16.900	16.900	16.750	16.750	16.750	45,372
2022-12-01	16.800	16.900	16.800	16.900	16.900	94,183
2022-11-30	16.700	16.750	16.550	16.750	16.750	99,448
2022-11-29	16.900	16.900	16.650	16.750	16.750	56,091
2022-11-28	16.700	16.900	16.650	16.900	16.900	18,018
2022-11-25	17.000	17.000	16.500	16.900	16.900	146,036
2022-11-24	17.000	17.000	16.750	16.900	16.900	80,199
2022-11-23	16.900	16.900	16.750	16.900	16.900	49,354
2022-11-22	16.750	16.800	16.700	16.800	16.800	52,270
2022-11-21	16.650	16.750	16.650	16.750	16.750	49,008
2022-11-18	16.600	16.800	16.600	16.700	16.700	58,010
2022-11-17	16.450	16.750	16.450	16.700	16.700	37,112
2022-11-16	16.700	16.750	16.600	16.600	16.600	67,008
2022-11-15	16.450	16.800	16.400	16.800	16.800	127,088
2022-11-14	16.500	16.550	16.300	16.550	16.550	69,007
2022-11-11	16.500	16.650	16.350	16.400	16.400	144,182
2022-11-10	16.400	16.450	16.300	16.350	16.350	39,054
2022-11-09	16.400	16.400	16.250	16.400	16.400	66,153
2022-11-08	16.250	16.500	16.150	16.350	16.350	61,002
2022-11-07	16.350	16.350	16.200	16.350	16.350	57,066
2022-11-04	16.000	16.100	15.950	16.100	16.100	55,113
2022-11-03	16.000	16.200	15.800	16.050	16.050	56,388
2022-11-02	16.250	16.250	16.000	16.100	16.100	44,010
2022-11-01	16.150	16.250	16.100	16.150	16.150	38,023

← NewerPage 16 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.