APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.150	19.200	18.900	19.200	18.058	257,432
2022-05-10	19.050	19.400	18.950	19.100	17.964	497,461
2022-05-09	19.400	19.400	19.100	19.200	18.058	64,499
2022-05-06	19.200	19.550	19.100	19.500	18.340	276,106
2022-05-05	19.650	19.750	19.350	19.500	18.340	117,030
2022-05-04	19.600	19.600	19.350	19.450	18.293	31,026
2022-05-03	19.600	19.600	19.200	19.400	18.246	226,257
2022-04-29	19.400	19.750	19.400	19.500	18.340	115,303
2022-04-28	19.250	19.850	19.200	19.450	18.293	300,024
2022-04-27	19.200	19.450	18.900	19.350	18.199	551,347
2022-04-26	19.600	19.700	19.400	19.500	18.340	320,424
2022-04-25	19.800	19.800	19.450	19.500	18.340	251,025
2022-04-22	19.800	20.150	19.800	19.900	18.716	222,217
2022-04-21	20.000	20.050	19.900	19.900	18.716	134,046
2022-04-20	20.050	20.050	19.950	20.000	18.810	76,515
2022-04-19	19.900	20.050	19.750	19.900	18.716	174,419
2022-04-18	19.950	19.950	19.650	19.750	18.575	218,616
2022-04-15	19.750	19.950	19.650	19.950	18.763	242,273
2022-04-14	20.050	20.050	19.800	19.850	18.669	139,379
2022-04-13	19.950	20.150	19.850	20.000	18.810	324,405
2022-04-12	19.900	19.950	19.400	19.800	18.622	233,434
2022-04-11	20.000	20.050	19.700	19.750	18.575	228,444
2022-04-08	20.150	20.150	19.600	20.000	18.810	238,972
2022-04-07	20.400	20.400	19.850	20.100	18.904	443,375
2022-04-06	20.250	20.300	20.150	20.300	19.092	97,582
2022-04-01	20.350	20.400	20.200	20.350	19.139	235,476
2022-03-31	20.350	20.450	20.200	20.450	19.233	355,439
2022-03-30	20.200	20.350	20.150	20.350	19.139	207,432
2022-03-29	20.150	20.300	20.100	20.200	18.998	164,929
2022-03-28	20.200	20.200	20.100	20.150	18.951	126,323
2022-03-25	20.250	20.250	20.100	20.150	18.951	132,362
2022-03-24	20.100	20.350	20.100	20.350	19.139	123,573
2022-03-23	20.300	20.450	20.200	20.300	19.092	192,478
2022-03-22	20.350	20.350	19.900	20.300	19.092	208,174
2022-03-21	20.050	20.350	20.050	20.200	18.998	93,283
2022-03-18	20.150	20.150	19.950	20.050	18.857	159,126
2022-03-17	20.000	20.150	20.000	20.100	18.904	177,243
2022-03-16	19.950	20.000	19.500	19.900	18.716	594,025
2022-03-15	19.800	19.950	19.500	19.800	18.622	535,789
2022-03-14	19.950	20.050	19.850	20.050	18.857	106,172
2022-03-11	19.750	20.100	19.700	20.000	18.810	396,040
2022-03-10	20.300	20.350	20.050	20.050	18.857	184,064
2022-03-09	19.750	20.450	19.550	20.100	18.904	1,219,031
2022-03-08	19.400	20.000	19.350	19.700	18.528	527,366
2022-03-07	19.900	20.000	19.500	19.650	18.481	1,080,614
2022-03-04	20.300	20.350	20.100	20.200	18.998	337,746
2022-03-03	20.600	20.750	20.350	20.350	19.139	657,027
2022-03-02	20.400	20.650	20.300	20.600	19.375	172,640
2022-03-01	20.500	20.750	20.450	20.600	19.375	775,899
2022-02-25	20.400	20.600	20.200	20.450	19.233	842,036
2022-02-24	20.700	20.950	20.300	20.300	19.092	512,360
2022-02-23	20.500	21.200	20.500	20.900	19.657	1,161,114
2022-02-22	20.600	20.650	20.300	20.400	19.186	482,403
2022-02-21	20.700	20.700	20.550	20.650	19.422	78,891
2022-02-18	20.600	20.800	20.500	20.700	19.469	190,155
2022-02-17	20.750	20.750	20.550	20.700	19.469	156,522
2022-02-16	20.800	20.800	20.450	20.550	19.328	179,442
2022-02-15	20.800	20.900	20.350	20.500	19.281	1,125,638
2022-02-14	20.800	21.150	20.650	20.800	19.563	797,513
2022-02-11	20.950	21.250	20.800	21.000	19.751	857,214

← NewerPage 19 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.