APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.150	17.250	16.900	16.900	15.895	120,132
2022-08-03	17.250	17.250	17.100	17.150	16.130	42,013
2022-08-02	17.350	17.350	17.250	17.250	16.224	34,092
2022-08-01	17.350	17.500	17.350	17.400	16.365	81,477
2022-07-29	17.550	17.550	17.250	17.400	16.365	60,385
2022-07-28	17.600	17.600	17.300	17.350	16.318	87,025
2022-07-27	17.350	17.550	17.350	17.500	16.459	50,140
2022-07-26	17.450	17.450	17.300	17.450	16.412	60,162
2022-07-25	17.400	17.500	17.400	17.400	16.365	53,019
2022-07-22	17.350	17.550	17.350	17.350	16.318	90,204
2022-07-21	17.400	17.500	17.350	17.450	16.412	64,204
2022-07-20	17.150	17.500	17.100	17.450	16.412	290,145
2022-07-19	16.900	17.000	16.750	17.000	15.989	99,215
2022-07-18	16.550	16.900	16.550	16.900	15.895	110,224
2022-07-15	16.500	16.700	16.250	16.650	15.660	104,196
2022-07-14	16.400	16.550	16.200	16.500	15.518	165,011
2022-07-13	16.350	16.550	16.350	16.400	15.424	103,794
2022-07-12	17.150	17.150	15.700	16.150	15.189	622,562
2022-07-11	17.400	17.400	17.200	17.300	16.271	52,037
2022-07-08	17.350	17.450	17.300	17.400	16.365	183,018
2022-07-07	17.300	17.400	17.200	17.300	16.271	129,084
2022-07-06	17.500	17.500	17.200	17.250	16.224	101,016
2022-07-05	17.850	17.900	17.300	17.500	16.459	113,002
2022-07-04	17.400	17.550	17.250	17.450	16.412	79,019
2022-07-01	17.900	18.050	17.350	17.400	16.365	253,197
2022-06-30	18.150	18.150	17.850	17.950	16.882	269,677
2022-06-29	18.100	18.300	18.100	18.250	17.164	41,108
2022-06-28	18.350	18.400	18.300	18.350	17.258	24,003
2022-06-27	18.450	18.550	18.400	18.500	17.399	64,853
2022-06-24	18.200	18.400	18.200	18.300	17.211	99,445
2022-06-23	18.250	18.350	18.050	18.200	17.117	116,214
2022-06-22	18.400	18.400	18.100	18.200	17.117	105,005
2022-06-21	18.150	18.350	18.100	18.300	17.211	213,505
2022-06-20	18.650	18.650	18.100	18.100	17.023	314,472
2022-06-17	18.800	18.800	18.600	18.650	17.541	198,702
2022-06-16	18.950	19.050	18.800	18.800	17.682	120,223
2022-06-15	18.900	19.000	18.750	18.900	17.776	238,254
2022-06-14	19.050	19.050	18.800	18.800	17.682	449,793
2022-06-13	18.900	19.050	18.850	19.000	17.870	116,013
2022-06-10	19.000	19.150	19.000	19.150	18.011	68,085
2022-06-09	19.150	19.300	19.050	19.250	18.105	362,323
2022-06-08	19.200	19.250	19.050	19.250	18.105	120,643
2022-06-07	19.300	19.300	19.050	19.050	17.917	83,112
2022-06-06	19.100	19.300	18.900	19.300	18.152	130,005
2022-06-02	19.200	19.200	19.100	19.100	17.964	99,339
2022-06-01	19.150	19.250	19.100	19.250	18.105	144,006
2022-05-31	19.100	19.200	19.100	19.150	18.011	53,313
2022-05-30	19.050	19.450	19.000	19.050	17.917	1,462,216
2022-05-27	19.000	19.150	19.000	19.000	17.870	88,014
2022-05-26	19.100	19.250	18.850	19.000	17.870	666,448
2022-05-25	19.000	19.150	18.850	19.100	17.964	230,164
2022-05-24	19.050	19.050	18.850	18.850	17.729	44,546
2022-05-23	19.000	19.000	18.800	18.950	17.823	299,011
2022-05-20	19.000	19.050	18.800	18.850	17.729	455,166
2022-05-19	19.000	19.200	18.800	18.850	17.729	487,621
2022-05-18	19.000	19.150	18.800	19.050	17.917	364,880
2022-05-17	18.800	19.300	18.800	18.900	17.776	1,251,398
2022-05-16	19.050	19.050	18.850	18.850	17.729	114,004
2022-05-13	19.000	19.100	18.800	19.050	17.917	648,372
2022-05-12	19.200	19.200	18.900	19.000	17.870	217,322

← NewerPage 18 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.