APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	16.150	16.150	15.900	16.000	16.000	50,007
2022-10-28	16.350	16.350	15.900	16.150	16.150	40,305
2022-10-27	16.200	16.200	15.950	16.150	16.150	36,306
2022-10-26	16.200	16.200	15.850	15.900	15.900	36,002
2022-10-25	16.200	16.200	15.900	16.150	16.150	49,011
2022-10-24	16.100	16.200	15.900	16.150	16.150	80,012
2022-10-21	16.100	16.100	15.750	16.000	16.000	34,015
2022-10-20	15.700	16.100	15.650	16.100	16.100	58,014
2022-10-19	16.000	16.100	15.950	16.100	16.100	22,006
2022-10-18	16.150	16.200	15.900	16.200	16.200	79,036
2022-10-17	15.900	15.900	15.800	15.900	15.900	26,009
2022-10-14	16.150	16.150	15.700	16.000	16.000	77,087
2022-10-13	16.000	16.000	15.450	15.650	15.650	152,398
2022-10-12	16.000	16.000	15.750	15.950	15.950	84,508
2022-10-11	15.900	16.000	15.900	16.000	16.000	51,012
2022-10-07	16.300	16.350	16.200	16.350	16.350	22,471
2022-10-06	16.350	16.350	16.150	16.300	16.300	16,116
2022-10-05	16.400	16.450	16.200	16.250	16.250	151,002
2022-10-04	16.100	16.300	16.100	16.200	16.200	35,007
2022-10-03	16.050	16.200	16.000	16.000	16.000	41,006
2022-09-30	15.750	16.050	15.700	16.050	16.050	66,132
2022-09-29	16.350	16.350	15.950	16.150	16.150	26,685
2022-09-28	16.500	16.500	15.800	15.800	15.800	149,194
2022-09-27	16.200	16.250	16.100	16.150	16.150	20,095
2022-09-26	16.250	16.400	16.100	16.300	16.300	93,595
2022-09-23	16.600	16.600	16.200	16.450	16.450	70,214
2022-09-22	16.350	16.850	16.300	16.500	16.500	61,135
2022-09-21	16.550	16.800	16.450	16.450	16.450	65,057
2022-09-20	16.500	16.700	16.500	16.650	16.650	44,607
2022-09-19	16.800	16.800	16.450	16.650	16.650	71,713
2022-09-16	16.650	16.800	16.550	16.800	16.800	63,203
2022-09-15	16.750	16.750	16.450	16.650	16.650	79,192
2022-09-14	16.150	16.500	16.150	16.450	16.450	86,433
2022-09-13	16.600	16.600	16.500	16.600	16.600	76,391
2022-09-12	16.800	16.800	16.450	16.600	16.600	39,080
2022-09-08	16.400	16.450	16.300	16.400	16.400	36,234
2022-09-07	16.400	16.400	16.150	16.300	16.300	112,030
2022-09-06	16.700	16.700	16.350	16.400	16.400	110,317
2022-09-05	16.800	16.800	16.550	16.550	16.550	84,306
2022-09-02	16.850	16.850	16.700	16.800	16.800	93,077
2022-09-01	16.700	16.850	16.650	16.650	16.650	74,583
2022-08-31	16.700	16.900	16.600	16.900	16.900	50,003
2022-08-30	16.700	16.900	16.700	16.700	16.700	79,010
2022-08-29	16.800	16.800	16.600	16.700	16.700	93,605
2022-08-26	17.250	17.250	17.000	17.000	17.000	61,445
2022-08-25	16.400	17.150	16.400	16.900	16.900	2,967,411
2022-08-24	17.650	17.750	17.650	17.650	16.600	3,069,342
2022-08-23	17.700	17.800	17.650	17.650	16.600	222,260
2022-08-22	17.750	17.850	17.700	17.850	16.788	147,360
2022-08-19	17.650	17.950	17.500	17.800	16.741	274,115
2022-08-18	17.800	17.800	17.500	17.650	16.600	178,402
2022-08-17	17.800	17.950	17.650	17.800	16.741	198,183
2022-08-16	18.000	18.000	17.800	17.800	16.741	78,561
2022-08-15	17.750	17.950	17.750	17.950	16.882	158,608
2022-08-12	17.650	17.750	17.550	17.700	16.647	90,039
2022-08-11	17.500	17.600	17.300	17.550	16.506	139,089
2022-08-10	17.300	17.450	17.300	17.450	16.412	98,017
2022-08-09	17.200	17.500	17.200	17.450	16.412	76,190
2022-08-08	17.200	17.300	17.100	17.300	16.271	42,005
2022-08-05	17.200	17.250	17.100	17.150	16.130	61,440

← NewerPage 17 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.