Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	57.900	58.000	56.500	57.100	57.100	302,000
2023-08-11	60.600	60.600	58.500	58.500	58.500	520,000
2023-08-10	62.500	62.500	60.600	60.800	60.800	327,000
2023-08-09	64.100	64.300	62.600	62.700	62.700	212,000
2023-08-08	65.000	65.000	63.600	63.700	63.700	228,000
2023-08-07	64.100	65.700	63.100	65.000	65.000	196,000
2023-08-04	64.800	64.800	62.500	64.200	64.200	312,000
2023-08-03	64.800	64.800	64.800	64.800	64.800	0
2023-08-02	66.800	66.800	64.600	64.800	64.800	746,000
2023-08-01	70.000	70.000	66.600	67.100	67.100	489,000
2023-07-31	68.300	70.300	67.300	68.600	68.600	688,000
2023-07-28	68.200	68.200	67.000	67.600	67.600	324,000
2023-07-27	69.300	69.600	67.800	68.400	68.400	432,000
2023-07-26	71.200	71.200	69.000	69.300	69.300	448,000
2023-07-25	71.500	72.200	70.700	71.100	71.100	557,000
2023-07-24	72.200	72.200	69.300	71.000	71.000	459,000
2023-07-21	68.900	72.500	68.200	71.500	71.500	903,000
2023-07-20	69.900	70.500	68.500	68.900	68.900	307,000
2023-07-19	71.000	71.000	68.000	69.800	69.800	409,000
2023-07-18	72.200	73.100	68.700	69.000	69.000	802,000
2023-07-17	69.400	72.700	68.000	71.700	71.700	1,216,000
2023-07-14	66.800	68.500	66.200	68.500	68.500	376,000
2023-07-13	66.000	68.000	66.000	66.500	66.500	386,000
2023-07-12	67.000	67.000	65.400	65.500	65.500	494,000
2023-07-11	66.600	67.300	66.500	66.500	66.500	295,000
2023-07-10	68.200	68.200	66.000	66.400	66.400	365,000
2023-07-07	67.800	68.100	66.500	67.000	67.000	482,000
2023-07-06	70.100	70.200	68.300	68.700	68.700	413,000
2023-07-05	70.200	71.000	69.800	70.000	70.000	277,000
2023-07-04	71.200	71.200	69.300	70.100	70.100	296,000
2023-07-03	70.500	70.900	69.300	70.500	70.500	456,000
2023-06-30	69.000	70.200	68.200	69.700	69.700	481,000
2023-06-29	67.600	69.500	67.600	68.900	68.900	574,000
2023-06-28	69.500	71.500	69.400	71.400	67.466	741,000
2023-06-27	70.300	71.400	68.500	68.700	64.915	922,000
2023-06-26	71.600	71.600	70.200	70.800	66.899	321,000
2023-06-21	72.100	72.100	70.800	71.600	67.655	350,966
2023-06-20	72.600	72.600	71.100	71.200	67.277	531,146
2023-06-19	72.000	73.400	71.600	72.300	68.317	475,017
2023-06-16	72.700	72.700	70.600	71.800	67.844	709,028
2023-06-15	72.300	72.700	71.500	72.100	68.128	440,544
2023-06-14	71.600	72.200	71.000	71.700	67.750	422,617
2023-06-13	71.600	72.200	71.000	71.600	67.655	451,873
2023-06-12	71.300	72.300	70.800	70.800	66.899	813,231
2023-06-09	73.800	73.800	71.000	71.300	67.372	1,915,229
2023-06-08	74.100	75.700	72.500	73.800	69.734	2,028,997
2023-06-07	71.000	74.100	71.000	74.100	70.018	1,868,074
2023-06-06	71.500	71.500	69.600	70.500	66.616	674,507
2023-06-05	70.600	72.100	69.900	71.200	67.277	775,449
2023-06-02	71.000	74.000	69.800	70.300	66.427	2,359,520
2023-06-01	69.100	70.000	68.300	69.500	65.671	661,285
2023-05-31	69.800	70.400	68.700	69.100	65.293	1,210,590
2023-05-30	68.800	69.300	67.500	69.000	65.199	687,260
2023-05-29	66.700	68.600	66.500	68.600	64.821	927,677
2023-05-26	67.800	68.000	65.600	65.600	61.986	964,312
2023-05-25	67.200	67.400	66.200	67.300	63.592	475,266
2023-05-24	67.400	67.600	66.500	66.700	63.025	486,120
2023-05-23	67.200	68.400	66.100	67.500	63.781	751,313
2023-05-22	66.000	67.700	65.500	67.200	63.498	1,009,620
2023-05-19	68.900	68.900	66.000	66.300	62.647	1,083,009

← NewerPage 14 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.