APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.700	17.000	16.650	16.700	16.700	768,230
2026-07-20	16.450	16.800	16.200	16.400	16.400	800,000
2026-07-17	17.250	17.300	16.500	16.500	16.500	923,013
2026-07-16	17.750	17.750	17.450	17.450	17.450	665,211
2026-07-15	17.450	17.800	17.450	17.750	17.750	805,002
2026-07-14	18.300	18.300	17.100	17.450	17.450	1,143,000
2026-07-13	18.800	18.800	18.050	18.150	18.150	987,000
2026-07-10	18.600	18.600	18.600	18.600	18.600	0
2026-07-09	18.450	18.600	18.300	18.600	18.600	547,001
2026-07-08	18.300	18.550	18.200	18.350	18.350	394,003
2026-07-07	18.950	19.100	18.350	18.350	18.350	546,001
2026-07-06	19.100	19.350	18.850	19.000	19.000	605,000
2026-07-03	18.500	19.150	18.350	19.000	19.000	1,423,012
2026-07-02	18.050	18.550	18.050	18.450	18.450	854,001
2026-07-01	18.550	18.550	18.050	18.150	18.150	1,079,218
2026-06-30	18.100	18.950	18.050	18.800	18.800	1,379,033
2026-06-29	18.250	18.400	18.050	18.100	18.100	443,020
2026-06-26	18.550	18.700	18.100	18.150	18.150	678,015
2026-06-25	18.900	18.900	18.550	18.600	18.600	309,001
2026-06-24	18.850	19.000	18.550	18.850	18.850	529,029
2026-06-23	19.100	19.100	18.500	18.900	18.900	932,027
2026-06-22	19.500	19.650	18.950	19.100	19.100	946,001
2026-06-18	19.500	19.500	19.000	19.350	19.350	616,030
2026-06-17	18.900	19.300	18.750	19.300	19.300	483,640
2026-06-16	19.450	19.600	18.900	18.950	18.950	933,062
2026-06-15	19.100	19.550	18.900	19.550	19.550	1,215,002
2026-06-12	18.650	19.000	18.500	18.850	18.850	1,339,020
2026-06-11	18.250	18.400	18.000	18.250	18.250	1,327,001
2026-06-10	18.550	19.000	18.250	18.300	18.300	737,002
2026-06-09	19.000	19.100	18.650	18.850	18.850	866,005
2026-06-08	18.500	19.050	18.050	18.900	18.900	1,823,001
2026-06-05	19.250	19.700	19.000	19.600	19.600	1,044,001
2026-06-04	19.750	19.750	19.350	19.400	19.400	776,002
2026-06-03	19.750	19.950	19.400	19.750	19.750	1,112,001
2026-06-02	20.050	20.050	19.100	19.550	19.550	1,297,152
2026-06-01	20.200	20.200	19.600	19.950	19.950	1,848,001
2026-05-29	20.500	20.500	19.800	19.900	19.900	2,418,201
2026-05-28	19.800	21.400	19.750	20.150	20.150	3,543,004
2026-05-27	19.800	20.000	19.250	19.650	19.650	1,757,003
2026-05-26	20.000	20.100	19.600	19.650	19.650	1,604,108
2026-05-25	19.700	20.200	19.500	19.850	19.850	1,682,077
2026-05-22	19.000	19.650	18.900	19.450	19.450	1,485,152
2026-05-21	19.200	19.350	19.100	19.250	19.250	855,165
2026-05-20	18.800	19.400	18.750	19.000	19.000	1,252,100
2026-05-19	18.250	18.900	18.250	18.500	18.500	724,017
2026-05-18	18.150	18.850	18.050	18.550	18.550	822,024
2026-05-15	19.000	19.450	18.500	18.600	18.600	1,311,000
2026-05-14	19.400	19.450	18.750	18.950	18.950	2,675,504
2026-05-13	20.000	20.150	19.400	19.550	19.550	2,235,238
2026-05-12	20.350	20.700	19.800	20.350	20.350	2,738,500
2026-05-11	19.800	20.850	19.700	20.000	20.000	7,069,732
2026-05-08	22.150	22.550	21.800	21.800	21.800	5,093,199
2026-05-07	24.200	24.200	24.100	24.200	24.200	9,900,239
2026-05-06	20.200	22.000	19.800	22.000	22.000	10,568,085
2026-05-05	18.900	20.500	18.800	20.000	20.000	1,830,013
2026-05-04	19.000	19.150	18.650	19.000	19.000	1,508,000
2026-04-30	20.100	20.250	19.100	19.100	19.100	1,293,723
2026-04-29	19.600	20.500	19.400	20.000	20.000	1,809,102
2026-04-28	20.150	20.700	19.450	19.500	19.500	4,408,566
2026-04-27	21.250	21.250	18.300	20.200	20.200	13,938,011

← NewerPage 2 of 21 · 1,216 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.