Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	51.000	51.000	50.700	50.800	50.800	33,000
2024-02-01	50.800	51.100	50.800	51.000	51.000	50,000
2024-01-31	50.900	51.000	50.800	50.800	50.800	27,000
2024-01-30	51.100	51.100	50.800	50.800	50.800	41,000
2024-01-29	50.800	51.200	50.800	51.100	51.100	47,000
2024-01-26	50.900	50.900	50.500	50.700	50.700	32,000
2024-01-25	50.800	50.900	50.700	50.900	50.900	24,000
2024-01-24	50.800	51.000	50.800	51.000	51.000	35,000
2024-01-23	51.100	51.100	50.700	50.800	50.800	19,000
2024-01-22	50.600	50.800	50.600	50.800	50.800	24,000
2024-01-19	50.600	50.700	50.500	50.500	50.500	34,000
2024-01-18	50.300	50.700	50.300	50.500	50.500	35,000
2024-01-17	50.800	50.900	50.200	50.200	50.200	103,000
2024-01-16	51.100	51.100	50.900	51.000	51.000	55,000
2024-01-15	51.000	51.200	50.900	51.100	51.100	47,000
2024-01-12	51.200	51.200	51.000	51.000	51.000	51,000
2024-01-11	51.200	51.400	51.000	51.200	51.200	55,000
2024-01-10	51.200	51.300	51.100	51.200	51.200	32,000
2024-01-09	51.800	51.800	51.300	51.300	51.300	98,000
2024-01-08	51.900	52.000	51.800	51.800	51.800	36,000
2024-01-05	52.100	52.100	51.700	51.900	51.900	35,000
2024-01-04	52.000	52.100	51.600	52.000	52.000	56,000
2024-01-03	51.900	52.200	51.900	51.900	51.900	51,000
2024-01-02	52.000	52.300	52.000	52.100	52.100	52,000
2023-12-29	52.000	52.000	51.800	52.000	52.000	22,000
2023-12-28	51.900	52.200	51.900	52.000	52.000	51,000
2023-12-27	51.800	52.100	51.700	52.100	52.100	59,000
2023-12-26	51.600	51.800	51.600	51.800	51.800	37,000
2023-12-25	51.600	52.000	51.400	51.600	51.600	64,000
2023-12-22	51.800	52.100	51.600	51.600	51.600	50,000
2023-12-21	52.100	52.100	51.700	51.800	51.800	63,000
2023-12-20	51.700	52.200	51.500	52.200	52.200	60,000
2023-12-19	52.200	52.200	51.200	51.600	51.600	123,000
2023-12-18	52.700	52.700	52.300	52.400	52.400	75,000
2023-12-15	52.800	53.000	52.600	52.700	52.700	68,000
2023-12-14	52.500	53.400	52.500	52.700	52.700	77,000
2023-12-13	52.600	52.800	52.400	52.600	52.600	65,000
2023-12-12	52.800	52.900	52.600	52.600	52.600	49,000
2023-12-11	52.800	53.200	52.600	52.800	52.800	62,000
2023-12-08	52.900	53.100	52.500	52.600	52.600	69,000
2023-12-07	52.800	53.000	52.600	52.900	52.900	47,000
2023-12-06	52.500	53.400	52.500	52.900	52.900	64,000
2023-12-05	53.200	53.200	52.300	52.500	52.500	70,000
2023-12-04	53.900	54.000	53.100	53.200	53.200	94,000
2023-12-01	52.300	53.600	52.300	53.200	53.200	108,000
2023-11-30	52.300	52.300	51.500	52.100	52.100	105,000
2023-11-29	52.200	52.400	52.000	52.300	52.300	51,000
2023-11-28	52.100	52.600	52.100	52.400	52.400	28,000
2023-11-27	51.700	53.900	51.400	52.200	52.200	118,000
2023-11-24	51.400	51.700	51.400	51.700	51.700	43,000
2023-11-23	51.900	52.200	50.900	51.400	51.400	146,000
2023-11-22	52.500	52.500	52.000	52.000	52.000	87,000
2023-11-21	51.400	52.600	51.400	52.500	52.500	161,000
2023-11-20	50.600	51.400	50.600	51.400	51.400	61,000
2023-11-17	50.500	51.000	50.500	51.000	51.000	82,000
2023-11-16	50.300	50.700	50.300	50.500	50.500	46,000
2023-11-15	50.300	50.800	50.300	50.400	50.400	110,000
2023-11-14	49.600	50.300	49.600	50.300	50.300	35,000
2023-11-13	49.700	49.800	49.000	49.600	49.600	176,000
2023-11-10	50.500	50.700	49.400	49.650	49.650	272,000

← NewerPage 12 of 21 · 1,226 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.