APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.050	21.200	20.750	21.150	19.892	515,212
2022-02-09	20.800	21.100	20.650	20.900	19.657	400,067
2022-02-08	20.350	20.850	20.350	20.800	19.563	302,374
2022-02-07	20.150	20.400	20.100	20.300	19.092	164,065
2022-01-26	20.100	20.250	20.000	20.100	18.904	227,015
2022-01-25	20.000	20.450	19.900	20.050	18.857	1,122,381
2022-01-24	20.500	20.500	19.900	20.300	19.092	454,024
2022-01-21	21.200	21.200	20.650	20.650	19.422	939,125
2022-01-20	21.450	21.450	21.250	21.250	19.986	195,504
2022-01-19	21.150	21.600	21.100	21.300	20.033	1,345,124
2022-01-18	21.300	21.650	21.150	21.150	19.892	1,494,968
2022-01-17	21.200	21.300	20.950	21.300	20.033	372,717
2022-01-14	21.250	21.300	20.800	21.050	19.798	583,592
2022-01-13	21.300	21.550	21.100	21.250	19.986	1,217,106
2022-01-12	21.150	21.550	21.150	21.400	20.127	775,794
2022-01-11	22.500	22.600	21.150	21.150	19.892	2,692,836
2022-01-10	23.250	23.550	22.800	22.850	21.491	1,264,879
2022-01-07	23.200	23.300	22.500	23.200	21.820	1,618,998
2022-01-06	22.800	23.550	22.500	22.900	21.538	1,952,124
2022-01-05	22.200	23.400	22.100	23.350	21.961	2,905,088
2022-01-04	21.950	22.250	21.900	22.050	20.738	266,350
2022-01-03	22.300	22.300	21.850	22.000	20.691	336,053
2021-12-30	22.200	22.300	22.000	22.200	20.879	578,496
2021-12-29	21.900	22.100	21.900	22.000	20.691	427,060
2021-12-28	22.250	22.250	21.850	21.900	20.597	508,526
2021-12-27	22.400	22.400	22.100	22.100	20.785	745,703
2021-12-24	22.700	22.800	22.100	22.250	20.926	2,200,241
2021-12-23	21.150	22.850	21.150	22.600	21.256	2,980,272
2021-12-22	21.300	21.300	21.100	21.100	19.845	110,069
2021-12-21	21.000	21.200	21.000	21.100	19.845	133,246
2021-12-20	21.200	21.200	20.950	21.050	19.798	164,719
2021-12-17	21.300	21.350	21.050	21.100	19.845	197,813
2021-12-16	21.150	21.400	21.000	21.300	20.033	253,151
2021-12-15	21.050	21.250	20.750	20.950	19.704	434,436
2021-12-14	21.500	21.500	21.150	21.150	19.892	212,493
2021-12-13	21.650	21.650	21.250	21.500	20.221	295,394
2021-12-10	21.650	21.650	21.450	21.600	20.315	214,217
2021-12-09	21.500	21.650	21.400	21.500	20.221	318,032
2021-12-08	21.600	21.600	21.450	21.500	20.221	242,583
2021-12-07	21.650	21.650	21.300	21.500	20.221	184,095
2021-12-06	21.300	21.350	21.150	21.300	20.033	172,006
2021-12-03	21.550	21.550	21.350	21.400	20.127	149,304
2021-12-02	21.650	21.700	21.350	21.350	20.080	159,322
2021-12-01	21.450	21.750	21.450	21.700	20.409	306,015
2021-11-30	21.300	21.600	21.250	21.450	20.174	387,054
2021-11-29	21.300	21.350	20.600	21.100	19.845	537,035
2021-11-26	21.850	21.850	21.300	21.400	20.127	380,544
2021-11-25	21.650	21.850	21.550	21.800	20.503	437,411
2021-11-24	21.300	21.650	21.300	21.550	20.268	222,149
2021-11-23	21.450	21.450	21.200	21.250	19.986	390,894
2021-11-22	21.400	21.500	21.250	21.450	20.174	317,004
2021-11-19	21.600	21.750	21.250	21.300	20.033	508,046
2021-11-18	22.200	22.300	21.650	21.700	20.409	597,694
2021-11-17	21.700	22.150	21.700	22.100	20.785	1,001,239
2021-11-16	21.450	21.800	21.400	21.600	20.315	682,603
2021-11-15	21.150	21.450	21.100	21.400	20.127	452,132
2021-11-12	21.150	21.200	21.000	21.000	19.751	266,001
2021-11-11	21.150	21.250	21.000	21.100	19.845	332,111
2021-11-10	20.900	21.100	20.900	21.050	19.798	347,013
2021-11-09	20.900	21.050	20.750	20.900	19.657	536,088

← NewerPage 20 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.