Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	49.000	49.350	48.850	49.350	46.631	165,210
2023-02-14	48.800	49.600	48.800	49.300	46.584	643,905
2023-02-13	48.350	48.500	48.200	48.500	45.828	132,938
2023-02-10	49.000	49.000	48.200	48.350	45.686	981,936
2023-02-09	49.750	50.200	49.650	50.100	47.340	437,869
2023-02-08	49.750	50.100	49.600	49.750	47.009	353,591
2023-02-07	49.450	49.700	48.800	49.650	46.915	420,822
2023-02-06	49.000	49.900	48.850	49.000	46.300	624,883
2023-02-03	49.200	49.350	48.650	48.850	46.159	248,186
2023-02-02	49.300	49.300	48.800	49.150	46.442	287,000
2023-02-01	48.750	48.900	48.500	48.700	46.017	236,158
2023-01-31	48.450	48.700	48.150	48.250	45.592	307,437
2023-01-30	47.950	48.450	47.400	48.450	45.781	349,203
2023-01-17	46.800	47.600	46.800	47.300	44.694	112,631
2023-01-16	46.900	47.100	46.750	46.800	44.222	207,522
2023-01-13	47.350	47.350	46.850	46.900	44.316	126,949
2023-01-12	47.650	47.800	47.150	47.150	44.552	142,239
2023-01-11	47.600	48.200	47.600	47.650	45.025	305,529
2023-01-10	47.850	47.900	47.300	47.600	44.978	190,615
2023-01-09	47.250	47.900	47.100	47.850	45.214	290,211
2023-01-06	47.100	47.250	47.000	47.000	44.411	104,747
2023-01-05	47.100	47.600	47.100	47.100	44.505	129,540
2023-01-04	46.900	47.350	46.800	46.950	44.363	96,180
2023-01-03	46.300	47.650	46.000	47.000	44.411	238,524
2022-12-30	46.700	46.800	46.300	46.300	43.749	125,974
2022-12-29	45.650	46.250	45.400	46.100	43.560	120,512
2022-12-28	47.200	47.250	45.800	45.950	43.418	231,506
2022-12-27	46.750	47.700	46.750	47.200	44.600	137,993
2022-12-26	46.850	46.850	46.450	46.750	44.174	185,725
2022-12-23	45.600	46.850	45.550	46.700	44.127	165,167
2022-12-22	46.450	46.550	46.100	46.150	43.607	131,031
2022-12-21	46.000	46.500	45.550	46.250	43.702	203,456
2022-12-20	47.000	47.500	45.300	45.400	42.899	449,256
2022-12-19	47.250	47.450	47.000	47.000	44.411	122,366
2022-12-16	47.350	47.500	47.250	47.250	44.647	214,523
2022-12-15	47.300	48.050	47.300	47.850	45.214	267,544
2022-12-14	47.650	47.800	47.200	47.300	44.694	353,076
2022-12-13	46.650	47.650	46.650	47.150	44.552	490,026
2022-12-12	47.600	47.600	46.300	46.550	43.985	443,514
2022-12-09	48.400	48.950	47.200	47.300	44.694	1,462,222
2022-12-08	47.950	49.900	47.950	49.800	47.056	449,462
2022-12-07	48.700	49.300	47.750	48.200	45.544	402,248
2022-12-06	50.000	50.200	48.800	49.000	46.300	605,501
2022-12-05	50.800	51.500	50.100	50.200	47.434	738,739
2022-12-02	49.050	50.600	49.050	50.400	47.623	889,838
2022-12-01	49.550	49.900	48.750	48.900	46.206	558,469
2022-11-30	49.200	49.600	48.400	48.950	46.253	635,344
2022-11-29	48.200	49.400	48.000	49.050	46.348	562,495
2022-11-28	47.250	48.250	47.200	48.150	45.497	348,683
2022-11-25	48.000	48.250	47.450	47.450	44.836	354,652
2022-11-24	47.500	48.200	47.450	48.000	45.356	368,996
2022-11-23	47.650	47.800	47.250	47.350	44.741	300,156
2022-11-22	47.500	47.600	47.250	47.450	44.836	176,834
2022-11-21	48.200	48.200	47.350	47.350	44.741	361,541
2022-11-18	48.200	48.700	47.700	47.700	45.072	404,540
2022-11-17	47.050	48.250	47.050	47.800	45.167	855,301
2022-11-16	47.600	47.600	46.850	47.050	44.458	569,225
2022-11-15	46.900	47.750	46.900	47.250	44.647	738,985
2022-11-14	47.500	47.800	46.850	47.000	44.411	768,939
2022-11-11	48.750	48.800	46.650	46.800	44.222	1,522,582

← NewerPage 16 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.