APCB Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.800	17.300	16.750	16.800	16.800	868,619
2024-10-28	16.600	16.800	16.400	16.750	16.750	631,326
2024-10-25	16.550	16.850	16.550	16.600	16.600	369,863
2024-10-24	16.600	16.750	16.550	16.550	16.550	596,709
2024-10-23	16.500	16.650	16.400	16.600	16.600	482,880
2024-10-22	16.000	17.200	15.900	16.450	16.450	1,708,958
2024-10-21	15.800	16.200	15.750	16.050	16.050	562,201
2024-10-18	16.150	16.150	15.800	15.800	15.800	1,092,344
2024-10-17	16.200	16.550	16.100	16.150	16.150	713,979
2024-10-16	16.300	16.450	16.050	16.100	16.100	893,956
2024-10-15	17.000	17.150	16.450	16.550	16.550	994,377
2024-10-14	16.450	17.450	16.050	16.700	16.700	3,069,759
2024-10-11	15.400	16.400	15.400	16.050	16.050	3,993,964
2024-10-09	15.550	15.750	15.400	15.400	15.400	8,735,253
2024-10-07	17.100	17.250	17.050	17.100	17.100	358,461
2024-10-04	17.150	17.300	16.950	17.000	17.000	232,545
2024-10-01	17.400	17.400	17.050	17.150	17.150	181,919
2024-09-30	17.550	17.550	17.250	17.250	17.250	260,256
2024-09-27	17.750	17.950	17.350	17.450	17.450	696,446
2024-09-26	17.300	17.700	17.150	17.600	17.600	1,109,727
2024-09-25	17.300	17.450	17.100	17.300	17.300	1,404,732
2024-09-24	16.800	17.400	16.650	17.100	17.100	1,372,506
2024-09-23	16.800	16.900	16.600	16.800	16.800	399,236
2024-09-20	17.150	17.200	16.600	16.800	16.800	1,080,289
2024-09-19	16.900	17.150	16.750	17.000	17.000	785,379
2024-09-18	17.900	18.000	17.000	17.000	17.000	2,723,330
2024-09-16	16.200	17.450	16.000	17.450	17.450	2,016,534
2024-09-13	15.700	16.250	15.550	15.900	15.900	1,700,870
2024-09-12	15.700	15.900	15.350	15.600	15.600	2,841,610
2024-09-11	15.500	15.900	15.350	15.700	15.700	10,232,506
2024-09-10	18.000	18.000	17.050	17.050	17.050	2,726,002
2024-09-09	18.000	18.250	17.800	18.250	18.250	324,150
2024-09-06	18.450	18.450	18.150	18.300	18.300	247,569
2024-09-05	19.000	19.400	18.450	18.450	18.450	859,026
2024-09-04	19.500	19.500	18.800	19.000	19.000	561,289
2024-09-03	20.350	20.350	19.850	19.850	19.850	341,082
2024-09-02	19.850	20.450	19.750	20.300	20.300	750,240
2024-08-30	19.600	19.800	19.600	19.700	19.700	195,403
2024-08-29	19.850	19.850	19.500	19.550	19.550	215,597
2024-08-28	20.250	20.350	20.150	20.150	20.150	409,540
2024-08-27	20.350	20.350	20.200	20.250	20.250	186,385
2024-08-26	20.250	20.450	20.200	20.350	20.350	321,171
2024-08-23	20.050	20.150	19.900	20.150	20.150	293,621
2024-08-22	20.250	20.300	20.000	20.050	20.050	301,366
2024-08-21	20.050	20.200	19.950	20.000	20.000	285,083
2024-08-20	20.200	20.350	20.000	20.050	20.050	299,796
2024-08-19	20.500	20.500	20.100	20.150	20.150	487,537
2024-08-16	20.500	20.750	20.150	20.350	20.350	940,930
2024-08-15	20.350	20.700	20.200	20.350	20.350	937,705
2024-08-14	21.800	21.800	20.200	20.350	20.350	3,823,734
2024-08-13	20.350	20.350	20.350	20.350	20.350	626,360
2024-08-12	18.500	18.500	18.500	18.500	18.500	131,168
2024-08-08	16.500	17.050	16.500	16.850	16.850	170,179
2024-08-07	16.150	17.100	16.150	16.950	16.950	216,044
2024-08-06	17.150	17.200	15.500	16.050	16.050	1,345,099
2024-08-05	18.350	18.350	16.900	16.900	16.900	561,373
2024-08-02	18.600	18.750	18.450	18.450	18.450	160,882
2024-08-01	18.550	19.000	18.500	18.850	18.850	238,517
2024-07-31	18.450	18.750	18.450	18.450	18.450	177,136
2024-07-30	18.550	18.600	18.250	18.500	18.500	158,925

← NewerPage 9 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.