APCB Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.250 | 31.300 | 28.650 | 30.850 | 30.850 | 9,937,103 |
| 2026-10-15 | 29.350 | 31.600 | 28.350 | 29.200 | 29.200 | 14,636,101 |
| 2026-10-14 | 26.450 | 28.850 | 26.450 | 28.850 | 28.850 | 7,702,265 |
| 2026-10-13 | 26.500 | 27.750 | 25.700 | 26.250 | 26.250 | 3,778,014 |
| 2026-10-12 | 24.500 | 26.000 | 23.650 | 25.950 | 25.950 | 2,018,077 |
| 2026-10-08 | 25.750 | 25.800 | 24.950 | 25.600 | 25.600 | 1,466,001 |
| 2026-10-07 | 24.500 | 26.150 | 24.500 | 25.950 | 25.950 | 3,273,353 |
| 2026-10-06 | 25.800 | 26.000 | 25.100 | 25.400 | 25.400 | 2,216,172 |
| 2026-10-05 | 26.100 | 26.100 | 25.300 | 25.650 | 25.650 | 1,520,046 |
| 2026-10-02 | 25.000 | 25.800 | 24.800 | 25.700 | 25.700 | 1,549,525 |
| 2026-10-01 | 25.250 | 26.350 | 24.800 | 25.000 | 25.000 | 2,551,169 |
| 2026-09-30 | 24.500 | 25.400 | 24.500 | 25.050 | 25.050 | 1,898,151 |
| 2026-09-29 | 24.500 | 24.650 | 24.000 | 24.400 | 24.400 | 1,264,250 |
| 2026-09-24 | 24.050 | 24.500 | 24.000 | 24.400 | 24.400 | 1,135,019 |
| 2026-09-23 | 23.650 | 24.300 | 23.500 | 24.000 | 24.000 | 784,000 |
| 2026-09-22 | 24.150 | 24.600 | 23.450 | 23.600 | 23.600 | 1,645,003 |
| 2026-09-21 | 23.900 | 24.400 | 23.600 | 23.800 | 23.800 | 1,001,047 |
| 2026-09-18 | 24.200 | 24.550 | 23.700 | 24.100 | 24.100 | 1,675,368 |
| 2026-09-17 | 23.200 | 25.150 | 23.200 | 24.300 | 24.300 | 3,578,262 |
| 2026-09-16 | 23.000 | 23.200 | 22.300 | 23.000 | 23.000 | 2,488,058 |
| 2026-09-15 | 22.100 | 22.800 | 22.100 | 22.400 | 22.400 | 2,677,360 |
| 2026-09-14 | 22.000 | 22.500 | 21.400 | 22.150 | 22.150 | 2,241,010 |
| 2026-09-11 | 22.400 | 22.800 | 22.000 | 22.150 | 22.150 | 2,303,411 |
| 2026-09-10 | 23.500 | 23.850 | 22.700 | 23.300 | 23.300 | 1,568,002 |
| 2026-09-09 | 22.250 | 23.700 | 22.100 | 23.350 | 23.350 | 2,004,273 |
| 2026-09-08 | 22.800 | 22.900 | 22.150 | 22.250 | 22.250 | 1,442,005 |
| 2026-09-07 | 23.300 | 23.600 | 22.800 | 22.950 | 22.950 | 1,800,195 |
| 2026-09-04 | 23.250 | 23.500 | 22.700 | 22.950 | 22.950 | 1,374,303 |
| 2026-09-03 | 24.250 | 24.250 | 23.050 | 23.050 | 23.050 | 2,733,619 |
| 2026-09-02 | 23.550 | 24.600 | 23.500 | 23.900 | 23.900 | 2,552,212 |
| 2026-09-01 | 24.000 | 24.450 | 23.600 | 23.900 | 23.900 | 2,655,235 |
| 2026-08-31 | 26.000 | 26.150 | 23.700 | 23.850 | 23.850 | 6,620,437 |
| 2026-08-28 | 24.300 | 26.150 | 24.100 | 25.700 | 25.700 | 11,031,273 |
| 2026-08-27 | 23.850 | 24.600 | 23.100 | 23.800 | 23.800 | 4,271,213 |
| 2026-08-26 | 22.850 | 23.300 | 22.450 | 22.750 | 22.750 | 3,943,555 |
| 2026-08-25 | 22.450 | 23.600 | 21.900 | 22.850 | 22.850 | 5,716,054 |
| 2026-08-24 | 24.700 | 24.700 | 23.400 | 23.400 | 23.400 | 3,887,009 |
| 2026-08-21 | 26.550 | 26.550 | 24.800 | 25.950 | 25.950 | 6,311,148 |
| 2026-08-20 | 25.250 | 26.600 | 24.150 | 26.000 | 26.000 | 9,830,303 |
| 2026-08-19 | 23.750 | 25.800 | 23.350 | 24.750 | 24.750 | 5,913,593 |
| 2026-08-18 | 23.100 | 24.000 | 23.000 | 23.600 | 23.600 | 3,478,600 |
| 2026-08-17 | 22.400 | 23.350 | 22.200 | 22.900 | 22.900 | 3,079,202 |
| 2026-08-14 | 21.700 | 22.600 | 20.950 | 22.100 | 22.100 | 3,277,705 |
| 2026-08-13 | 19.950 | 21.800 | 19.850 | 21.700 | 21.700 | 4,137,182 |
| 2026-08-12 | 19.850 | 20.200 | 19.650 | 19.950 | 19.950 | 2,039,411 |
| 2026-08-11 | 19.350 | 20.300 | 19.050 | 19.550 | 19.550 | 2,232,044 |
| 2026-08-10 | 19.000 | 19.000 | 18.300 | 18.700 | 18.700 | 597,021 |
| 2026-08-07 | 18.150 | 19.150 | 18.000 | 18.900 | 18.900 | 1,065,000 |
| 2026-08-06 | 17.550 | 18.150 | 17.300 | 18.000 | 18.000 | 590,537 |
| 2026-08-05 | 17.350 | 17.450 | 17.050 | 17.400 | 17.400 | 676,013 |
| 2026-08-04 | 16.750 | 17.100 | 16.700 | 16.900 | 16.900 | 398,005 |
| 2026-08-03 | 16.550 | 17.050 | 16.550 | 16.900 | 16.900 | 778,054 |
| 2026-07-31 | 16.750 | 17.500 | 16.650 | 16.650 | 16.650 | 1,197,001 |
| 2026-07-30 | 16.400 | 16.700 | 16.250 | 16.250 | 16.250 | 993,054 |
| 2026-07-29 | 16.850 | 16.850 | 16.100 | 16.350 | 16.350 | 897,000 |
| 2026-07-28 | 16.600 | 16.700 | 16.450 | 16.450 | 16.450 | 811,001 |
| 2026-07-27 | 17.000 | 17.000 | 16.600 | 16.900 | 16.900 | 725,262 |
| 2026-07-24 | 16.700 | 16.850 | 16.650 | 16.850 | 16.850 | 476,007 |
| 2026-07-23 | 16.850 | 16.950 | 16.600 | 16.750 | 16.750 | 769,000 |
| 2026-07-22 | 16.850 | 16.950 | 16.600 | 16.600 | 16.600 | 748,000 |
Page 1 of 5 · 242 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.