Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	69.500	71.400	67.300	67.700	63.970	2,092,359
2023-05-17	67.000	69.800	66.100	68.600	64.821	3,637,322
2023-05-16	64.600	65.300	64.300	64.500	60.946	747,563
2023-05-15	65.700	66.600	63.800	63.900	60.380	1,447,802
2023-05-12	70.100	70.700	64.800	65.700	62.080	5,021,214
2023-05-11	71.500	76.100	71.500	71.900	67.939	7,443,108
2023-05-10	69.100	75.200	68.000	72.800	68.789	10,484,900
2023-05-09	65.800	69.700	65.200	69.700	65.860	5,394,532
2023-05-08	63.000	63.600	62.600	63.400	59.907	175,606
2023-05-05	63.600	63.600	62.200	62.500	59.057	226,378
2023-05-04	63.500	64.100	62.900	63.800	60.285	155,961
2023-05-03	63.300	64.000	62.800	63.400	59.907	161,710
2023-05-02	63.000	64.400	62.600	63.800	60.285	443,916
2023-04-28	61.500	62.700	60.800	62.200	58.773	338,828
2023-04-27	61.000	61.200	59.600	60.400	57.072	361,746
2023-04-26	59.500	61.200	59.400	60.800	57.450	541,131
2023-04-25	64.700	64.700	61.300	61.300	57.923	808,347
2023-04-24	62.500	64.800	62.500	64.000	60.474	378,886
2023-04-21	64.500	64.800	62.300	63.200	59.718	831,421
2023-04-20	66.800	66.800	63.200	64.000	60.474	1,465,863
2023-04-19	66.600	68.600	66.200	66.300	62.647	1,361,393
2023-04-18	67.100	67.500	64.600	66.000	62.364	1,191,347
2023-04-17	64.300	66.500	63.200	66.500	62.836	1,969,489
2023-04-14	62.900	63.800	62.100	63.100	59.624	803,004
2023-04-13	61.900	63.000	61.300	62.600	59.151	712,665
2023-04-12	60.600	62.800	60.300	62.300	58.868	1,241,017
2023-04-11	63.800	64.600	60.200	60.300	56.978	1,995,899
2023-04-10	60.000	62.900	60.000	62.900	59.435	1,013,019
2023-04-07	60.000	60.600	59.700	60.100	56.789	245,898
2023-04-06	60.600	60.700	59.600	59.900	56.600	213,542
2023-03-31	59.400	60.700	59.200	60.600	57.261	455,151
2023-03-30	58.900	59.600	58.400	59.400	56.127	281,758
2023-03-29	58.600	59.600	58.400	58.600	55.372	433,912
2023-03-28	60.600	60.600	58.600	58.800	55.560	1,032,070
2023-03-27	61.200	61.600	60.000	60.500	57.167	815,892
2023-03-24	62.500	62.500	61.100	61.300	57.923	890,102
2023-03-23	61.000	62.900	60.300	62.100	58.679	2,001,695
2023-03-22	61.000	61.900	60.200	60.500	57.167	1,048,823
2023-03-21	60.600	61.400	59.800	60.400	57.072	571,166
2023-03-20	59.100	60.800	58.700	60.500	57.167	640,870
2023-03-17	59.400	60.100	58.700	59.600	56.316	557,350
2023-03-16	58.100	59.100	57.400	58.800	55.560	747,876
2023-03-15	60.100	61.000	58.600	58.600	55.372	1,308,099
2023-03-14	60.400	61.300	58.800	59.600	56.316	2,627,961
2023-03-13	58.300	58.800	56.400	58.300	55.088	1,228,700
2023-03-10	59.000	59.400	58.300	58.300	55.088	795,582
2023-03-09	61.000	61.500	59.400	59.600	56.316	1,773,097
2023-03-08	59.500	61.200	59.500	61.200	57.828	904,959
2023-03-07	61.700	62.400	59.200	59.300	56.033	1,969,811
2023-03-06	62.700	63.500	61.500	61.600	58.206	865,924
2023-03-03	61.200	62.100	60.700	61.700	58.301	1,005,601
2023-03-02	60.300	62.700	60.300	60.900	57.545	1,383,871
2023-03-01	61.700	61.800	59.500	60.600	57.261	1,873,246
2023-02-24	58.500	63.000	58.500	60.800	57.450	5,906,526
2023-02-23	57.200	60.800	57.000	58.400	55.183	5,106,522
2023-02-22	56.100	58.900	55.700	57.000	53.860	9,710,340
2023-02-21	52.500	55.200	52.100	55.200	52.159	2,070,511
2023-02-20	49.800	50.600	49.800	50.200	47.434	662,090
2023-02-17	49.500	49.700	49.300	49.600	46.867	152,902
2023-02-16	49.350	49.700	49.350	49.550	46.820	165,561

← NewerPage 15 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.