APCB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 15.500 | 15.950 | 15.400 | 15.950 | 15.950 | 335,419 |
| 2025-01-22 | 15.700 | 15.800 | 15.450 | 15.800 | 15.800 | 324,346 |
| 2025-01-21 | 15.400 | 15.650 | 15.400 | 15.600 | 15.600 | 239,271 |
| 2025-01-20 | 15.550 | 15.550 | 15.300 | 15.300 | 15.300 | 323,281 |
| 2025-01-17 | 15.400 | 15.650 | 15.400 | 15.500 | 15.500 | 370,556 |
| 2025-01-16 | 15.600 | 16.100 | 15.400 | 15.400 | 15.400 | 573,547 |
| 2025-01-15 | 15.300 | 15.800 | 15.250 | 15.600 | 15.600 | 418,704 |
| 2025-01-14 | 14.800 | 15.700 | 14.800 | 15.450 | 15.450 | 576,472 |
| 2025-01-13 | 15.650 | 15.650 | 14.850 | 14.950 | 14.950 | 1,361,625 |
| 2025-01-10 | 16.050 | 16.300 | 15.700 | 15.900 | 15.900 | 593,091 |
| 2025-01-09 | 16.250 | 16.600 | 15.800 | 15.950 | 15.950 | 742,721 |
| 2025-01-08 | 16.000 | 16.350 | 15.900 | 16.150 | 16.150 | 568,336 |
| 2025-01-07 | 16.300 | 16.350 | 16.100 | 16.100 | 16.100 | 342,328 |
| 2025-01-06 | 16.550 | 16.850 | 16.150 | 16.400 | 16.400 | 865,942 |
| 2025-01-03 | 16.850 | 16.900 | 16.350 | 16.600 | 16.600 | 619,894 |
| 2025-01-02 | 16.800 | 16.850 | 16.600 | 16.800 | 16.800 | 357,365 |
| 2024-12-31 | 16.600 | 17.000 | 16.550 | 16.850 | 16.850 | 559,190 |
| 2024-12-30 | 16.850 | 17.000 | 16.500 | 16.550 | 16.550 | 613,704 |
| 2024-12-27 | 16.650 | 17.300 | 16.500 | 16.750 | 16.750 | 2,050,586 |
| 2024-12-26 | 16.500 | 16.650 | 16.500 | 16.550 | 16.550 | 611,474 |
| 2024-12-25 | 16.800 | 16.800 | 16.250 | 16.500 | 16.500 | 720,600 |
| 2024-12-24 | 16.650 | 16.850 | 16.550 | 16.550 | 16.550 | 340,113 |
| 2024-12-23 | 16.550 | 16.700 | 16.300 | 16.700 | 16.700 | 777,610 |
| 2024-12-20 | 16.750 | 17.150 | 16.350 | 16.350 | 16.350 | 1,179,800 |
| 2024-12-19 | 16.700 | 17.050 | 16.500 | 16.850 | 16.850 | 1,216,558 |
| 2024-12-18 | 17.250 | 17.250 | 16.700 | 16.750 | 16.750 | 1,117,055 |
| 2024-12-17 | 18.150 | 18.250 | 17.100 | 17.150 | 17.150 | 1,890,244 |
| 2024-12-16 | 18.500 | 19.350 | 17.850 | 18.000 | 18.000 | 4,786,751 |
| 2024-12-13 | 17.500 | 17.900 | 17.250 | 17.650 | 17.650 | 3,216,066 |
| 2024-12-12 | 17.450 | 17.700 | 16.950 | 16.950 | 16.950 | 1,220,938 |
| 2024-12-11 | 16.500 | 17.500 | 16.500 | 17.200 | 17.200 | 1,682,260 |
| 2024-12-10 | 16.950 | 16.950 | 16.450 | 16.500 | 16.500 | 907,601 |
| 2024-12-09 | 16.550 | 17.500 | 16.300 | 16.800 | 16.800 | 2,525,708 |
| 2024-12-06 | 16.300 | 16.550 | 16.250 | 16.450 | 16.450 | 323,189 |
| 2024-12-05 | 16.300 | 16.400 | 16.200 | 16.250 | 16.250 | 184,004 |
| 2024-12-04 | 16.200 | 16.350 | 16.150 | 16.300 | 16.300 | 334,588 |
| 2024-12-03 | 16.000 | 16.250 | 15.950 | 16.100 | 16.100 | 214,696 |
| 2024-12-02 | 15.850 | 16.050 | 15.850 | 16.000 | 16.000 | 164,235 |
| 2024-11-29 | 15.850 | 15.950 | 15.750 | 15.800 | 15.800 | 548,769 |
| 2024-11-28 | 15.900 | 16.000 | 15.750 | 15.850 | 15.850 | 376,774 |
| 2024-11-27 | 16.300 | 16.300 | 15.950 | 15.950 | 15.950 | 409,293 |
| 2024-11-26 | 16.450 | 16.500 | 16.200 | 16.300 | 16.300 | 322,461 |
| 2024-11-25 | 16.550 | 17.000 | 16.350 | 16.500 | 16.500 | 698,972 |
| 2024-11-22 | 15.900 | 16.550 | 15.900 | 16.400 | 16.400 | 694,556 |
| 2024-11-21 | 15.750 | 15.900 | 15.600 | 15.900 | 15.900 | 386,285 |
| 2024-11-20 | 16.200 | 16.200 | 15.650 | 15.750 | 15.750 | 562,124 |
| 2024-11-19 | 16.100 | 16.250 | 16.000 | 16.050 | 16.050 | 675,422 |
| 2024-11-18 | 16.050 | 16.500 | 16.000 | 16.050 | 16.050 | 672,510 |
| 2024-11-15 | 16.500 | 16.600 | 16.000 | 16.000 | 16.000 | 1,734,663 |
| 2024-11-14 | 16.550 | 16.550 | 15.800 | 16.200 | 16.200 | 963,610 |
| 2024-11-13 | 16.700 | 16.800 | 16.550 | 16.550 | 16.550 | 305,272 |
| 2024-11-12 | 16.750 | 16.750 | 16.500 | 16.650 | 16.650 | 468,976 |
| 2024-11-11 | 16.500 | 17.050 | 16.300 | 16.750 | 16.750 | 1,672,263 |
| 2024-11-08 | 17.900 | 18.050 | 17.650 | 17.650 | 17.650 | 740,858 |
| 2024-11-07 | 17.150 | 17.850 | 17.150 | 17.800 | 17.800 | 990,362 |
| 2024-11-06 | 17.600 | 18.050 | 17.250 | 17.300 | 17.300 | 1,585,424 |
| 2024-11-05 | 17.800 | 18.050 | 17.550 | 17.600 | 17.600 | 1,378,546 |
| 2024-11-04 | 17.600 | 18.600 | 17.500 | 17.900 | 17.900 | 4,486,969 |
| 2024-11-01 | 17.000 | 17.650 | 16.800 | 17.400 | 17.400 | 1,212,406 |
| 2024-10-30 | 17.000 | 17.600 | 16.950 | 17.050 | 17.050 | 3,422,235 |
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.