APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.250	14.300	14.000	14.100	14.100	198,001
2025-07-25	13.750	14.150	13.750	14.050	14.050	124,000
2025-07-24	13.800	13.800	13.700	13.800	13.800	69,100
2025-07-23	13.800	13.900	13.750	13.850	13.850	91,002
2025-07-22	13.850	13.950	13.650	13.850	13.850	71,029
2025-07-21	13.950	13.950	13.850	13.850	13.850	11,001
2025-07-18	13.950	13.950	13.800	13.900	13.900	42,000
2025-07-17	14.100	14.100	13.800	13.850	13.850	101,001
2025-07-16	13.750	14.000	13.700	14.000	14.000	99,000
2025-07-15	13.850	13.850	13.700	13.750	13.750	56,500
2025-07-14	13.650	13.750	13.650	13.700	13.700	29,003
2025-07-11	13.750	14.000	13.600	13.750	13.750	93,003
2025-07-10	13.800	13.850	13.750	13.750	13.750	57,037
2025-07-09	14.000	14.100	13.800	13.850	13.850	46,011
2025-07-08	14.100	14.100	13.850	13.900	13.900	44,040
2025-07-07	13.900	14.150	13.800	14.100	14.100	60,002
2025-07-04	13.900	14.050	13.800	14.050	14.050	31,460
2025-07-03	13.950	14.000	13.900	14.000	14.000	43,000
2025-07-02	14.150	14.150	13.600	13.900	13.900	73,002
2025-07-01	13.950	14.200	13.950	14.050	14.050	113,001
2025-06-30	13.700	14.100	13.700	13.900	13.900	55,024
2025-06-27	14.050	14.050	13.550	13.900	13.900	144,001
2025-06-26	13.950	14.250	13.950	13.950	13.950	111,102
2025-06-25	14.000	14.100	13.850	14.000	14.000	60,001
2025-06-24	13.600	14.000	13.600	13.850	13.850	57,220
2025-06-23	13.800	13.850	13.500	13.600	13.600	125,000
2025-06-20	13.900	14.000	13.800	13.850	13.850	71,004
2025-06-19	14.200	14.200	13.850	13.900	13.900	66,012
2025-06-18	14.100	14.250	14.100	14.200	14.200	39,001
2025-06-17	14.050	14.100	13.950	14.100	14.100	44,001
2025-06-16	13.950	14.100	13.900	14.100	14.100	24,021
2025-06-13	14.250	14.250	13.900	13.950	13.950	134,001
2025-06-12	14.200	14.300	14.100	14.250	14.250	27,657
2025-06-11	14.350	14.450	14.000	14.150	14.150	75,053
2025-06-10	14.500	14.500	14.300	14.300	14.300	27,051
2025-06-09	14.450	14.450	14.200	14.250	14.250	61,000
2025-06-06	14.300	14.500	14.250	14.450	14.450	16,000
2025-06-05	14.300	14.500	14.250	14.300	14.300	57,015
2025-06-04	14.150	14.400	14.150	14.300	14.300	55,302
2025-06-03	14.250	14.300	13.900	14.100	14.100	44,002
2025-06-02	14.350	14.350	14.050	14.100	14.100	82,003
2025-05-29	14.600	14.600	14.350	14.500	14.500	20,001
2025-05-28	14.700	14.700	14.400	14.400	14.400	32,001
2025-05-27	14.600	14.850	14.400	14.400	14.400	33,000
2025-05-26	14.500	14.750	14.500	14.600	14.600	47,002
2025-05-23	14.700	14.850	14.500	14.500	14.500	56,000
2025-05-22	14.500	14.750	14.400	14.500	14.500	78,001
2025-05-21	14.350	14.700	14.350	14.700	14.700	101,000
2025-05-20	14.700	14.700	14.450	14.550	14.550	50,000
2025-05-19	14.850	14.850	14.400	14.450	14.450	199,026
2025-05-16	15.000	15.000	14.700	14.800	14.800	106,070
2025-05-15	15.000	15.000	14.900	14.900	14.900	70,056
2025-05-14	15.000	15.100	14.850	15.000	15.000	182,001
2025-05-13	14.800	15.000	14.700	14.850	14.850	194,007
2025-05-12	14.600	14.800	14.600	14.700	14.700	193,004
2025-05-09	14.500	14.600	14.400	14.550	14.550	117,443
2025-05-08	14.300	14.500	14.300	14.500	14.500	85,001
2025-05-07	14.350	14.450	14.300	14.450	14.450	79,000
2025-05-06	14.250	14.500	14.250	14.450	14.450	65,002
2025-05-05	14.650	14.650	14.200	14.400	14.400	189,000

← NewerPage 6 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.