APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.800	15.050	14.800	14.950	14.950	175,002
2025-10-21	14.900	15.050	14.800	14.800	14.800	167,005
2025-10-20	14.950	15.000	14.750	14.750	14.750	180,022
2025-10-17	14.800	15.000	14.750	14.900	14.900	170,025
2025-10-16	14.700	14.900	14.650	14.800	14.800	212,003
2025-10-15	15.000	15.000	14.650	14.700	14.700	214,006
2025-10-14	15.200	15.300	14.750	14.950	14.950	379,015
2025-10-13	14.800	15.150	14.800	15.100	15.100	408,351
2025-10-09	15.200	16.250	15.200	15.550	15.550	1,768,343
2025-10-08	14.650	15.150	14.650	15.050	15.050	562,060
2025-10-07	14.300	14.950	14.300	14.600	14.600	410,008
2025-10-03	14.100	14.450	14.100	14.300	14.300	126,000
2025-10-02	14.550	14.550	14.050	14.250	14.250	122,003
2025-10-01	14.700	14.750	14.400	14.400	14.400	42,000
2025-09-30	14.450	14.600	14.300	14.600	14.600	79,001
2025-09-29	14.400	14.400	14.400	14.400	14.400	0
2025-09-26	14.750	14.750	14.400	14.400	14.400	93,418
2025-09-25	14.650	14.850	14.650	14.650	14.650	91,000
2025-09-24	14.650	14.700	14.400	14.600	14.600	119,000
2025-09-23	14.650	14.750	14.450	14.650	14.650	88,000
2025-09-22	14.850	14.850	14.350	14.600	14.600	142,168
2025-09-19	14.200	15.200	14.150	14.650	14.650	827,043
2025-09-18	14.150	14.300	14.100	14.250	14.250	80,083
2025-09-17	14.200	14.200	14.000	14.100	14.100	75,001
2025-09-16	13.950	14.300	13.950	14.200	14.200	130,092
2025-09-15	13.950	14.150	13.900	13.950	13.950	87,000
2025-09-12	13.750	14.200	13.750	14.150	14.150	351,026
2025-09-11	13.850	13.950	13.700	13.700	13.700	131,001
2025-09-10	13.800	14.100	13.800	13.950	13.950	346,002
2025-09-09	13.900	13.900	13.800	13.850	13.850	87,001
2025-09-08	14.050	14.050	13.800	13.900	13.900	85,002
2025-09-05	14.100	14.100	14.000	14.050	14.050	34,000
2025-09-04	14.050	14.150	14.000	14.050	14.050	117,000
2025-09-03	14.000	14.100	13.800	14.000	14.000	120,016
2025-09-02	14.150	14.350	13.950	13.950	13.950	231,300
2025-09-01	14.600	14.600	14.150	14.200	14.200	297,298
2025-08-29	14.800	14.800	14.450	14.600	14.600	285,031
2025-08-28	15.000	15.100	14.650	14.700	14.700	803,151
2025-08-27	15.650	15.750	15.500	15.700	14.700	625,002
2025-08-26	15.450	15.550	15.350	15.450	14.466	284,001
2025-08-25	15.750	15.750	15.400	15.450	14.466	325,001
2025-08-22	15.550	15.550	15.350	15.500	14.513	253,010
2025-08-21	15.400	15.700	15.400	15.450	15.450	285,002
2025-08-20	15.400	15.500	15.200	15.400	15.400	201,000
2025-08-19	15.600	15.600	15.350	15.400	15.400	152,005
2025-08-18	15.600	15.750	15.300	15.550	15.550	368,017
2025-08-15	15.700	15.700	15.350	15.600	15.600	205,000
2025-08-14	15.750	15.800	15.600	15.750	15.750	289,002
2025-08-13	15.750	15.850	15.400	15.600	15.600	310,001
2025-08-12	15.450	15.750	15.450	15.550	15.550	309,078
2025-08-11	15.400	15.500	15.300	15.400	15.400	252,041
2025-08-08	15.300	15.450	15.250	15.400	15.400	155,110
2025-08-07	15.150	15.400	15.100	15.300	15.300	205,000
2025-08-06	15.350	15.400	15.000	15.150	15.150	324,000
2025-08-05	16.200	16.300	15.300	15.300	15.300	1,745,136
2025-08-04	14.000	15.550	14.000	15.550	15.550	1,159,478
2025-08-01	13.950	14.200	13.900	14.150	14.150	122,030
2025-07-31	14.050	14.150	13.900	13.950	13.950	89,000
2025-07-30	14.000	14.200	13.900	14.150	14.150	200,000
2025-07-29	14.100	14.100	13.900	13.900	13.900	53,001

← NewerPage 5 of 21 · 1,217 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.