Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	46.650	47.100	46.100	46.250	43.702	555,888
2022-11-09	46.300	47.200	45.800	46.650	44.080	2,091,786
2022-11-08	46.400	46.700	45.550	45.550	43.040	966,661
2022-11-07	46.200	46.500	45.700	45.750	43.229	644,253
2022-11-04	44.800	46.600	44.800	45.650	43.135	776,411
2022-11-03	44.150	45.300	44.150	45.200	42.710	296,345
2022-11-02	44.100	45.550	44.100	44.950	42.474	613,375
2022-11-01	43.300	44.350	42.850	44.050	41.623	418,445
2022-10-31	42.900	43.850	42.700	43.250	40.867	402,994
2022-10-28	44.150	44.150	42.300	42.400	40.064	741,873
2022-10-27	43.800	44.550	43.650	44.300	41.859	488,758
2022-10-26	44.650	45.150	43.400	43.400	41.009	786,189
2022-10-25	46.600	46.800	44.650	44.900	42.426	1,035,066
2022-10-24	48.500	49.400	45.600	46.500	43.938	1,446,225
2022-10-21	49.050	49.350	47.550	47.550	44.930	878,213
2022-10-20	49.550	50.800	49.100	49.250	46.537	1,092,450
2022-10-19	51.600	52.000	49.950	50.100	47.340	1,500,903
2022-10-18	53.000	53.000	51.100	51.100	48.285	1,722,349
2022-10-17	52.200	52.200	49.800	51.900	49.041	1,804,573
2022-10-14	51.000	53.200	50.300	52.700	49.797	3,222,938
2022-10-13	53.100	53.500	48.000	49.000	46.300	5,094,996
2022-10-12	48.650	53.100	47.850	52.500	49.608	3,431,632
2022-10-11	50.300	50.700	48.400	48.650	45.970	1,313,538
2022-10-07	51.300	52.200	50.500	51.300	48.474	1,536,051
2022-10-06	54.200	55.400	51.800	52.500	49.608	8,082,858
2022-10-05	49.500	52.600	49.500	52.000	49.135	3,508,952
2022-10-04	48.000	49.200	47.900	49.150	46.442	1,120,112
2022-10-03	48.350	48.500	46.800	47.250	44.647	926,079
2022-09-30	47.100	48.800	45.700	48.400	45.733	1,020,903
2022-09-29	46.850	48.150	46.750	47.050	44.458	882,371
2022-09-28	47.850	47.850	45.200	45.800	43.277	943,562
2022-09-27	45.750	48.550	45.750	47.900	45.261	1,503,091
2022-09-26	47.000	48.000	45.500	45.550	43.040	1,322,918
2022-09-23	50.200	50.700	47.800	48.000	45.356	1,387,114
2022-09-22	51.600	51.600	49.450	50.800	48.001	1,317,288
2022-09-21	54.000	54.000	51.300	51.500	48.663	3,019,430
2022-09-20	51.900	53.800	51.800	53.800	50.836	2,051,072
2022-09-19	52.100	52.800	51.100	51.500	48.663	1,671,038
2022-09-16	51.200	51.600	50.600	51.100	48.285	999,178
2022-09-15	53.000	54.200	52.000	52.000	49.135	2,496,344
2022-09-14	51.400	52.300	51.100	51.700	48.852	1,002,449
2022-09-13	52.400	53.700	51.300	52.500	49.608	2,031,374
2022-09-12	52.500	53.800	51.400	52.500	49.608	2,177,042
2022-09-08	53.000	54.500	51.200	51.400	48.568	4,720,684
2022-09-07	48.500	50.500	48.250	49.650	46.915	1,256,121
2022-09-06	48.750	50.700	47.950	49.750	47.009	2,831,432
2022-09-05	50.900	51.500	47.600	48.150	45.497	2,730,799
2022-09-02	57.200	57.500	51.500	51.700	48.852	7,660,783
2022-09-01	52.000	57.200	51.900	57.200	54.049	6,261,825
2022-08-31	51.000	53.700	50.900	52.000	49.135	3,194,110
2022-08-30	50.100	51.800	50.000	50.100	47.340	1,490,845
2022-08-29	49.150	51.900	48.600	49.700	46.962	1,168,990
2022-08-26	52.700	54.200	50.300	51.600	48.757	4,258,556
2022-08-25	47.100	51.300	46.700	51.300	48.474	2,891,266
2022-08-24	45.900	46.900	45.300	46.700	44.127	554,259
2022-08-23	45.350	45.750	45.000	45.400	42.899	270,402
2022-08-22	45.800	46.200	45.500	45.500	42.993	479,735
2022-08-19	44.500	46.200	44.450	46.200	43.655	990,467
2022-08-18	43.800	44.450	43.500	44.400	41.954	408,793
2022-08-17	45.400	45.400	43.200	44.000	41.576	394,068

← NewerPage 17 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.