Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	53.800	53.900	50.100	50.100	50.100	647,000
2024-08-02	56.800	58.200	55.600	55.600	55.600	340,000
2024-08-01	56.100	59.600	55.800	58.500	58.500	669,000
2024-07-31	55.500	56.500	55.000	55.400	55.400	303,000
2024-07-30	55.000	56.100	54.000	56.000	56.000	380,000
2024-07-29	58.900	59.200	54.600	54.600	54.600	995,000
2024-07-26	59.900	59.900	57.900	58.500	58.500	407,000
2024-07-25	61.300	61.300	61.300	61.300	61.300	0
2024-07-24	61.300	61.300	61.300	61.300	61.300	0
2024-07-23	62.500	63.400	60.800	61.300	61.300	565,000
2024-07-22	66.200	66.700	60.600	60.600	60.600	1,408,000
2024-07-19	71.000	71.300	65.200	65.200	65.200	2,368,000
2024-07-18	71.100	75.000	67.900	71.000	71.000	7,314,000
2024-07-17	67.700	71.000	67.500	71.000	71.000	2,952,000
2024-07-16	66.900	69.000	65.600	67.500	67.500	2,852,000
2024-07-15	68.300	69.800	66.000	66.800	66.800	4,774,000
2024-07-12	65.000	71.600	64.200	68.300	68.300	9,701,000
2024-07-11	61.700	65.800	61.400	65.800	65.800	6,630,000
2024-07-10	54.800	59.900	54.500	59.900	59.900	2,970,000
2024-07-09	56.800	57.400	54.500	54.500	54.500	576,000
2024-07-08	55.400	60.300	54.800	58.600	58.600	2,077,000
2024-07-05	54.600	55.100	54.500	54.900	54.900	111,000
2024-07-04	54.200	54.900	54.100	54.600	54.600	158,000
2024-07-03	54.200	54.600	54.000	54.200	54.200	127,000
2024-07-02	54.500	54.500	53.500	54.000	54.000	83,000
2024-07-01	52.600	55.800	52.600	54.300	54.300	294,000
2024-06-28	52.700	52.800	52.600	52.600	52.600	49,000
2024-06-27	52.900	52.900	52.500	52.500	52.500	80,000
2024-06-26	53.300	53.300	52.900	52.900	52.900	27,000
2024-06-25	53.000	53.400	52.300	53.000	53.000	31,000
2024-06-24	53.300	53.300	53.000	53.100	53.100	46,000
2024-06-21	52.900	53.700	52.900	53.300	53.300	96,000
2024-06-20	53.000	53.300	52.700	52.900	52.900	67,000
2024-06-19	53.500	53.700	52.400	52.700	52.700	237,000
2024-06-18	53.400	53.800	53.300	53.400	53.400	38,000
2024-06-17	53.100	53.400	53.000	53.400	53.400	66,000
2024-06-14	53.900	53.900	53.300	53.300	53.300	64,000
2024-06-13	54.500	54.500	53.400	53.900	53.900	57,000
2024-06-12	53.900	54.100	53.700	53.800	53.800	57,000
2024-06-11	55.000	55.100	54.000	54.100	54.100	149,000
2024-06-07	56.400	56.400	55.000	55.400	55.400	161,000
2024-06-06	56.400	56.600	55.500	56.000	56.000	384,000
2024-06-05	56.200	57.400	55.000	55.000	55.000	387,000
2024-06-04	54.100	54.700	53.800	54.500	54.500	140,000
2024-06-03	53.300	54.500	53.200	54.000	54.000	157,000
2024-05-31	53.100	53.400	53.000	53.100	53.100	40,000
2024-05-30	53.500	53.700	53.000	53.000	53.000	132,000
2024-05-29	53.400	54.200	53.200	53.800	53.800	262,000
2024-05-28	56.000	56.300	55.600	56.200	53.600	392,000
2024-05-27	54.700	55.900	54.700	55.800	53.219	207,000
2024-05-24	54.000	54.700	53.700	54.400	51.883	93,000
2024-05-23	54.200	54.600	53.900	53.900	51.406	126,000
2024-05-22	54.200	54.600	53.900	54.000	54.000	109,000
2024-05-21	53.700	54.100	53.700	54.100	54.100	65,000
2024-05-20	54.300	54.500	53.800	54.000	54.000	66,000
2024-05-17	53.600	54.000	53.400	54.000	54.000	95,000
2024-05-16	53.500	53.900	53.500	53.600	53.600	47,000
2024-05-15	53.900	53.900	53.300	53.400	53.400	67,000
2024-05-14	53.300	53.400	53.100	53.200	53.200	27,000
2024-05-13	53.700	53.800	53.000	53.300	53.300	78,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.1000 TWD
2025-05-27	1.5000 TWD
2024-05-29	2.6000 TWD
2023-06-29	3.9338 TWD
2022-06-22	3.0000 TWD
2021-08-05	0.9849 TWD
2020-06-30	1.5305 TWD
2019-07-01	1.7728 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.