APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.600	14.700	14.500	14.700	14.700	92,002
2025-04-30	14.700	14.750	14.550	14.600	14.600	63,566
2025-04-29	14.700	14.800	14.600	14.800	14.800	130,178
2025-04-28	14.400	14.650	14.300	14.550	14.550	144,380
2025-04-25	14.500	14.500	14.300	14.400	14.400	111,281
2025-04-24	14.500	14.500	14.250	14.250	14.250	183,204
2025-04-23	13.950	14.800	13.950	14.500	14.500	236,116
2025-04-22	14.150	14.150	13.650	13.900	13.900	86,117
2025-04-21	14.200	14.400	14.000	14.050	14.050	208,203
2025-04-18	14.100	14.300	14.100	14.200	14.200	114,627
2025-04-17	14.100	14.200	13.850	14.200	14.200	219,299
2025-04-16	14.300	14.500	14.100	14.100	14.100	174,640
2025-04-15	13.950	14.350	13.850	14.350	14.350	158,989
2025-04-14	13.850	14.400	13.850	13.950	13.950	347,111
2025-04-11	13.400	14.100	13.400	13.800	13.800	366,491
2025-04-10	13.700	14.050	13.650	14.050	14.050	385,200
2025-04-09	13.650	13.850	12.750	12.800	12.800	980,506
2025-04-08	13.650	14.100	13.200	13.650	13.650	944,913
2025-04-07	14.250	14.350	14.250	14.250	14.250	962,170
2025-04-02	15.600	15.800	15.400	15.800	15.800	186,308
2025-04-01	15.400	15.650	15.250	15.600	15.600	495,269
2025-03-31	15.600	15.600	15.100	15.250	15.250	697,569
2025-03-28	16.400	16.400	15.800	15.850	15.850	405,183
2025-03-27	16.700	16.800	16.400	16.450	16.450	290,098
2025-03-26	16.800	17.000	16.750	16.750	16.750	131,268
2025-03-25	16.800	16.950	16.700	16.800	16.800	333,389
2025-03-24	16.850	17.100	16.750	16.800	16.800	598,384
2025-03-21	16.950	16.950	16.800	16.850	16.850	212,272
2025-03-20	16.750	16.900	16.750	16.900	16.900	180,308
2025-03-19	16.900	16.900	16.650	16.750	16.750	168,398
2025-03-18	16.600	16.900	16.550	16.900	16.900	222,475
2025-03-17	16.450	16.650	16.450	16.450	16.450	142,685
2025-03-14	16.300	16.500	16.200	16.450	16.450	179,279
2025-03-13	16.700	16.750	16.250	16.250	16.250	305,400
2025-03-12	16.350	16.700	16.350	16.500	16.500	124,133
2025-03-11	16.450	16.550	16.100	16.500	16.500	369,371
2025-03-10	16.850	17.000	16.600	16.650	16.650	306,725
2025-03-07	16.800	17.300	16.600	16.750	16.750	456,931
2025-03-06	16.900	16.950	16.700	16.800	16.800	196,604
2025-03-05	16.600	16.900	16.550	16.900	16.900	218,259
2025-03-04	16.400	16.700	16.250	16.550	16.550	177,183
2025-03-03	16.800	16.800	16.450	16.550	16.550	274,103
2025-02-27	16.850	17.050	16.750	16.800	16.800	401,912
2025-02-26	16.750	16.950	16.750	16.900	16.900	162,452
2025-02-25	16.850	16.900	16.700	16.750	16.750	190,290
2025-02-24	16.950	17.000	16.750	16.800	16.800	300,831
2025-02-21	16.700	17.000	16.700	17.000	17.000	302,384
2025-02-20	16.850	16.950	16.700	16.700	16.700	199,912
2025-02-19	16.800	17.000	16.800	16.900	16.900	406,577
2025-02-18	16.750	16.950	16.700	16.700	16.700	254,486
2025-02-17	17.100	17.100	16.700	16.800	16.800	431,760
2025-02-14	16.950	17.200	16.800	17.200	17.200	711,575
2025-02-13	17.300	17.300	16.900	16.900	16.900	696,742
2025-02-12	17.300	17.400	17.000	17.250	17.250	753,962
2025-02-11	16.650	17.450	16.600	17.350	17.350	1,652,743
2025-02-10	16.500	16.850	16.500	16.800	16.800	636,515
2025-02-07	16.250	16.700	16.250	16.700	16.700	567,547
2025-02-06	16.450	16.550	16.250	16.250	16.250	341,313
2025-02-05	16.050	16.600	15.950	16.400	16.400	602,840
2025-02-04	15.900	16.050	15.700	16.050	16.050	183,470

← NewerPage 7 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.