APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.000	19.350	17.950	19.350	19.350	6,268,093
2026-04-23	18.100	18.100	17.300	17.600	17.600	902,003
2026-04-22	18.000	18.400	18.000	18.100	18.100	550,108
2026-04-21	18.400	18.450	18.150	18.300	18.300	552,209
2026-04-20	18.100	18.800	18.050	18.400	18.400	991,296
2026-04-17	17.900	18.800	17.800	17.900	17.900	1,399,052
2026-04-16	17.350	18.000	17.250	17.800	17.800	978,435
2026-04-15	17.800	17.800	17.250	17.350	17.350	711,255
2026-04-14	16.700	17.600	16.600	17.450	17.450	1,750,650
2026-04-13	16.550	16.950	16.400	16.500	16.500	307,179
2026-04-10	16.500	16.800	16.300	16.450	16.450	242,010
2026-04-09	16.400	16.950	16.300	16.450	16.450	473,520
2026-04-08	15.950	16.350	15.950	16.300	16.300	225,007
2026-04-07	16.250	16.350	15.850	15.850	15.850	216,027
2026-04-02	16.200	16.400	16.100	16.250	16.250	201,123
2026-04-01	16.500	16.500	16.200	16.200	16.200	221,222
2026-03-31	16.450	16.700	16.100	16.200	16.200	310,010
2026-03-30	16.300	16.450	15.850	16.450	16.450	241,006
2026-03-27	16.350	16.500	16.250	16.450	16.450	206,009
2026-03-26	16.600	16.600	16.350	16.350	16.350	188,012
2026-03-25	16.700	16.750	16.400	16.450	16.450	255,015
2026-03-24	16.850	16.850	16.300	16.400	16.400	293,200
2026-03-23	16.400	16.900	16.400	16.550	16.550	297,167
2026-03-20	17.100	17.250	16.550	16.950	16.950	512,701
2026-03-19	17.200	17.450	16.500	16.850	16.850	858,010
2026-03-18	17.700	17.700	16.500	17.100	17.100	1,297,201
2026-03-17	15.850	16.750	15.850	16.450	16.450	859,042
2026-03-16	15.850	16.200	15.550	15.800	15.800	436,016
2026-03-13	16.150	16.150	15.750	15.750	15.750	436,983
2026-03-12	15.750	16.400	15.700	16.300	16.300	1,293,821
2026-03-11	15.950	15.950	15.550	15.650	15.650	380,853
2026-03-10	16.300	16.350	15.650	15.750	15.750	770,497
2026-03-09	15.050	16.000	14.850	15.950	15.950	1,523,926
2026-03-06	15.550	15.600	15.150	15.600	15.600	408,363
2026-03-05	15.650	15.800	15.200	15.250	15.250	365,004
2026-03-04	15.400	15.800	14.800	15.300	15.300	695,038
2026-03-03	15.400	15.800	15.000	15.600	15.600	567,080
2026-03-02	15.500	15.500	14.850	15.250	15.250	318,100
2026-02-26	14.900	15.700	14.900	15.600	15.600	742,003
2026-02-25	14.700	14.800	14.600	14.800	14.800	114,003
2026-02-24	14.600	14.850	14.600	14.750	14.750	107,660
2026-02-23	14.350	14.700	14.350	14.500	14.500	142,003
2026-02-11	14.350	14.500	14.050	14.350	14.350	167,003
2026-02-10	14.250	14.250	14.050	14.100	14.100	106,006
2026-02-09	14.750	14.750	14.100	14.100	14.100	159,011
2026-02-06	14.500	14.500	14.200	14.350	14.350	103,026
2026-02-05	14.800	14.800	14.600	14.600	14.600	49,187
2026-02-04	14.550	14.800	14.450	14.750	14.750	109,334
2026-02-03	14.600	14.850	14.400	14.450	14.450	127,006
2026-02-02	15.200	15.200	14.350	14.450	14.450	253,003
2026-01-30	15.450	15.450	15.100	15.250	15.250	244,002
2026-01-29	15.500	15.800	15.300	15.500	15.500	256,061
2026-01-28	15.600	15.800	15.450	15.500	15.500	214,000
2026-01-27	15.450	15.650	15.450	15.600	15.600	415,002
2026-01-26	15.500	15.650	15.300	15.400	15.400	559,103
2026-01-23	14.850	15.500	14.700	15.450	15.450	936,042
2026-01-22	14.950	15.150	14.700	14.900	14.900	254,002
2026-01-21	14.950	14.950	14.650	14.900	14.900	295,004
2026-01-20	15.100	15.100	14.750	14.800	14.800	251,062
2026-01-19	15.000	15.100	14.850	15.050	15.050	217,002

← NewerPage 3 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.