Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	52.100	54.000	52.100	53.500	53.500	169,000
2024-05-09	55.500	55.800	55.100	55.400	55.400	67,000
2024-05-08	55.700	56.000	55.400	55.400	55.400	39,000
2024-05-07	56.600	56.600	55.800	55.900	55.900	108,000
2024-05-06	56.000	56.800	56.000	56.500	56.500	131,000
2024-05-03	55.800	55.900	55.500	55.900	55.900	47,000
2024-05-02	55.000	55.700	54.600	55.600	55.600	75,000
2024-04-30	55.300	55.800	55.000	55.100	55.100	84,000
2024-04-29	54.700	55.100	54.400	55.100	55.100	101,000
2024-04-26	54.800	55.000	54.400	55.000	55.000	68,000
2024-04-25	54.900	54.900	54.700	54.800	54.800	23,000
2024-04-24	54.900	55.100	54.700	54.900	54.900	94,000
2024-04-23	56.000	56.000	54.600	54.700	54.700	92,000
2024-04-22	54.300	54.600	54.000	54.500	54.500	60,000
2024-04-19	56.000	56.000	54.000	54.300	54.300	119,000
2024-04-18	54.900	55.600	54.500	55.600	55.600	119,000
2024-04-17	53.600	55.000	53.600	54.500	54.500	92,000
2024-04-16	54.800	54.800	53.300	53.500	53.500	134,000
2024-04-15	55.500	56.000	54.600	54.800	54.800	94,000
2024-04-12	55.800	55.800	55.200	55.600	55.600	83,000
2024-04-11	55.400	56.100	55.000	55.200	55.200	163,000
2024-04-10	57.000	57.200	55.800	55.800	55.800	422,000
2024-04-09	54.800	55.100	54.600	54.900	54.900	128,000
2024-04-08	53.300	54.300	53.100	54.300	54.300	140,000
2024-04-03	53.100	53.400	53.000	53.200	53.200	60,000
2024-04-02	53.700	53.700	53.400	53.500	53.500	40,000
2024-04-01	53.900	53.900	53.100	53.400	53.400	40,000
2024-03-29	53.800	54.000	52.800	53.600	53.600	87,000
2024-03-28	53.100	53.700	53.000	53.700	53.700	75,000
2024-03-27	53.200	53.300	52.900	53.000	53.000	69,000
2024-03-26	53.300	53.400	52.800	53.200	53.200	65,000
2024-03-25	52.900	52.900	52.900	52.900	52.900	55,353
2024-03-22	53.300	53.300	52.800	52.900	52.900	53,000
2024-03-21	53.600	53.900	52.500	53.300	53.300	175,000
2024-03-20	52.300	57.200	51.900	53.200	53.200	1,623,000
2024-03-19	51.700	52.300	51.700	52.000	52.000	51,000
2024-03-18	51.700	52.400	51.700	52.300	52.300	25,000
2024-03-15	52.100	52.100	51.500	51.600	51.600	34,000
2024-03-14	52.500	52.500	51.800	51.800	51.800	35,000
2024-03-13	52.400	52.400	51.900	52.100	52.100	49,000
2024-03-12	51.900	52.400	51.600	52.400	52.400	64,000
2024-03-11	51.700	51.800	51.300	51.800	51.800	23,000
2024-03-08	52.400	52.500	51.400	51.700	51.700	165,000
2024-03-07	52.700	52.800	52.000	52.500	52.500	94,000
2024-03-06	52.400	53.000	52.400	52.900	52.900	64,000
2024-03-05	52.500	52.500	52.100	52.400	52.400	113,000
2024-03-04	52.600	52.600	52.500	52.600	52.600	60,000
2024-03-01	53.100	53.200	52.800	52.800	52.800	71,000
2024-02-29	53.400	53.500	53.300	53.400	53.400	82,000
2024-02-27	53.300	53.700	52.600	53.100	53.100	122,000
2024-02-26	53.500	53.500	52.800	53.000	53.000	95,000
2024-02-23	53.300	53.700	53.100	53.100	53.100	85,000
2024-02-22	53.500	53.700	53.100	53.300	53.300	76,000
2024-02-21	52.100	53.100	52.100	53.100	53.100	84,000
2024-02-20	52.600	52.600	52.000	52.600	52.600	69,000
2024-02-19	50.800	52.800	50.800	52.600	52.600	151,000
2024-02-16	50.300	50.700	50.200	50.700	50.700	73,000
2024-02-15	50.600	50.800	50.300	50.300	50.300	59,000
2024-02-05	50.600	50.700	50.500	50.500	50.500	37,000
2024-02-02	51.000	51.000	50.700	50.800	50.800	33,000

← NewerPage 11 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.