Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	45.300	45.700	45.000	45.250	42.757	394,188
2022-08-15	45.650	45.650	44.900	44.900	42.426	270,044
2022-08-12	45.700	45.700	44.800	44.900	42.426	454,693
2022-08-11	45.300	45.800	44.500	45.650	43.135	977,337
2022-08-10	41.500	43.600	41.400	43.600	41.198	695,927
2022-08-09	41.600	42.300	40.800	41.500	39.214	315,925
2022-08-08	39.950	40.300	39.850	40.300	38.080	134,829
2022-08-05	39.350	39.800	39.000	39.800	37.607	92,508
2022-08-04	39.300	39.400	38.900	39.350	37.182	74,200
2022-08-03	39.550	39.550	39.300	39.300	37.135	32,594
2022-08-02	39.850	39.850	39.100	39.550	37.371	55,120
2022-08-01	39.900	40.000	39.550	39.850	37.655	120,249
2022-07-29	39.250	39.750	39.150	39.750	37.560	111,122
2022-07-28	39.250	39.300	38.950	39.150	36.993	47,187
2022-07-27	38.800	39.150	38.800	39.150	36.993	57,361
2022-07-26	39.450	39.450	38.900	38.900	36.757	88,168
2022-07-25	39.050	39.600	38.900	39.500	37.324	182,831
2022-07-22	39.450	39.950	39.450	39.700	37.513	77,015
2022-07-21	39.100	39.400	39.050	39.300	37.135	65,100
2022-07-20	39.500	39.500	39.200	39.250	37.088	50,050
2022-07-19	39.000	39.400	38.900	39.300	37.135	105,525
2022-07-18	38.750	39.000	38.700	39.000	36.851	68,151
2022-07-15	38.700	38.800	38.400	38.750	36.615	57,105
2022-07-14	39.150	39.150	38.650	39.000	36.851	76,120
2022-07-13	39.900	39.900	39.100	39.100	36.946	67,201
2022-07-12	38.500	39.350	38.500	39.050	36.899	77,159
2022-07-11	38.650	39.750	38.650	39.550	37.371	273,980
2022-07-08	39.450	39.450	38.500	38.650	36.521	148,651
2022-07-07	38.350	38.450	38.000	38.450	36.332	34,690
2022-07-06	38.850	39.000	38.200	38.300	36.190	54,050
2022-07-05	38.000	38.650	38.000	38.650	36.521	46,129
2022-07-04	38.050	38.350	37.800	38.000	35.906	38,040
2022-07-01	40.600	40.600	37.400	38.050	35.954	110,044
2022-06-30	39.200	39.200	38.650	38.850	36.710	47,020
2022-06-29	39.300	39.800	39.000	39.400	37.229	69,030
2022-06-28	40.400	40.400	39.400	39.400	37.229	86,086
2022-06-27	40.400	40.950	39.550	39.750	37.560	371,674
2022-06-24	39.800	40.400	39.000	39.250	37.088	262,190
2022-06-23	39.000	39.200	38.500	39.000	36.851	28,020
2022-06-22	38.300	39.400	37.400	39.200	37.040	159,843
2022-06-21	39.789	41.217	39.001	40.872	35.786	214,307
2022-06-20	40.281	40.281	39.592	39.789	34.837	97,570
2022-06-17	40.330	40.330	39.395	39.986	35.009	32,606
2022-06-16	40.872	41.118	40.577	40.675	35.613	80,235
2022-06-15	40.971	41.660	40.971	41.217	36.087	22,339
2022-06-14	40.675	41.118	40.675	40.971	35.872	30,461
2022-06-13	40.921	41.168	40.724	41.168	36.044	38,585
2022-06-10	40.921	41.315	40.872	41.315	36.174	35,726
2022-06-09	41.168	41.463	41.168	41.315	36.174	93,444
2022-06-08	40.774	40.774	40.380	40.626	35.570	38,602
2022-06-07	40.724	40.724	40.281	40.577	35.527	10,154
2022-06-06	40.380	40.675	40.133	40.429	35.398	48,832
2022-06-02	39.739	40.133	39.739	40.084	35.096	28,440
2022-06-01	40.035	40.035	39.592	39.936	34.966	22,338
2022-05-31	40.281	40.281	39.690	39.789	34.837	24,369
2022-05-30	40.084	40.183	39.887	40.084	35.096	22,387
2022-05-27	39.690	39.986	39.592	39.739	34.794	14,469
2022-05-26	39.986	39.986	39.395	39.592	34.665	10,173
2022-05-25	39.198	39.887	39.149	39.690	34.751	13,209
2022-05-24	39.887	39.887	39.395	39.395	34.492	17,282

← NewerPage 18 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.