Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	51.000	51.000	50.700	50.700	50.700	34,000
2023-11-08	50.800	51.200	50.200	50.900	50.900	109,000
2023-11-07	51.500	51.600	50.400	50.800	50.800	76,000
2023-11-06	50.800	51.500	50.600	51.100	51.100	107,000
2023-11-03	50.100	50.800	50.100	50.300	50.300	75,000
2023-11-02	49.750	50.500	49.750	50.000	50.000	81,000
2023-11-01	50.000	50.000	49.000	49.450	49.450	94,000
2023-10-31	51.200	51.200	49.700	49.700	49.700	171,000
2023-10-30	51.600	51.600	50.900	50.900	50.900	45,000
2023-10-27	51.800	51.800	51.100	51.100	51.100	51,000
2023-10-26	51.800	51.800	51.300	51.300	51.300	70,000
2023-10-25	51.300	52.000	51.300	51.800	51.800	82,000
2023-10-24	51.100	51.600	51.100	51.300	51.300	71,000
2023-10-23	51.000	51.600	50.800	51.100	51.100	83,000
2023-10-20	52.100	52.100	50.700	51.000	51.000	137,000
2023-10-19	52.200	52.400	51.700	52.000	52.000	108,000
2023-10-18	53.500	53.500	51.800	52.200	52.200	208,000
2023-10-17	54.000	54.000	53.400	53.400	53.400	117,000
2023-10-16	54.200	54.200	53.600	53.600	53.600	109,000
2023-10-13	54.300	54.600	53.900	54.200	54.200	94,000
2023-10-12	55.100	55.100	53.100	54.300	54.300	254,000
2023-10-11	58.600	58.800	54.100	54.200	54.200	531,000
2023-10-06	59.900	63.000	59.900	60.000	60.000	1,530,000
2023-10-05	54.000	59.200	53.900	58.500	58.500	624,000
2023-10-04	54.000	54.000	53.700	54.000	54.000	53,000
2023-10-03	54.600	54.800	54.400	54.400	54.400	59,000
2023-10-02	54.400	55.200	54.300	55.100	55.100	122,000
2023-09-28	54.200	54.600	54.000	54.400	54.400	77,000
2023-09-27	54.100	54.500	54.000	54.200	54.200	49,000
2023-09-26	54.700	54.900	54.000	54.000	54.000	61,000
2023-09-25	54.600	55.000	54.600	54.800	54.800	37,000
2023-09-22	53.600	54.700	53.600	54.700	54.700	42,000
2023-09-21	54.100	54.200	53.600	53.900	53.900	176,000
2023-09-20	54.600	55.100	54.300	54.300	54.300	108,000
2023-09-19	55.400	55.400	54.400	54.800	54.800	92,000
2023-09-18	55.000	55.100	54.700	54.900	54.900	83,000
2023-09-15	56.000	56.200	55.100	55.400	55.400	94,000
2023-09-14	55.500	55.900	55.000	55.700	55.700	103,000
2023-09-13	54.300	55.600	54.300	55.400	55.400	107,000
2023-09-12	54.000	54.300	53.700	54.300	54.300	171,000
2023-09-11	56.800	56.800	53.700	54.000	54.000	532,000
2023-09-08	58.300	58.300	57.500	57.500	57.500	101,000
2023-09-07	58.700	59.200	58.300	58.300	58.300	95,000
2023-09-06	58.800	59.200	58.600	58.700	58.700	103,000
2023-09-05	58.100	58.800	58.000	58.600	58.600	109,000
2023-09-04	58.800	59.300	58.000	58.100	58.100	141,000
2023-09-01	58.500	59.000	58.300	58.700	58.700	82,000
2023-08-31	58.100	59.000	58.000	58.400	58.400	148,000
2023-08-30	57.200	58.500	57.000	57.400	57.400	228,000
2023-08-29	57.400	57.400	56.700	57.000	57.000	95,000
2023-08-28	58.700	58.800	56.800	57.000	57.000	246,000
2023-08-25	58.300	59.000	58.300	58.700	58.700	80,000
2023-08-24	59.000	59.600	58.500	58.600	58.600	148,000
2023-08-23	59.000	59.200	58.500	58.700	58.700	101,000
2023-08-22	60.500	60.500	58.600	58.600	58.600	169,000
2023-08-21	59.300	59.800	59.100	59.600	59.600	123,000
2023-08-18	59.000	61.000	58.500	59.200	59.200	409,000
2023-08-17	58.400	59.100	57.100	59.000	59.000	170,000
2023-08-16	57.000	58.000	55.800	57.900	57.900	204,000
2023-08-15	56.400	58.300	56.400	57.500	57.500	150,000

← NewerPage 13 of 21 · 1,222 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.