Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	40.232	40.380	39.838	39.887	34.923	23,357
2022-05-20	39.789	40.380	39.789	40.330	35.311	29,547
2022-05-19	39.739	39.789	39.493	39.789	34.837	15,251
2022-05-18	39.739	40.380	39.395	40.035	35.053	51,784
2022-05-17	39.050	39.050	38.558	39.001	34.147	48,737
2022-05-16	39.789	39.887	39.001	39.050	34.190	31,503
2022-05-13	40.577	40.577	38.508	39.395	34.492	24,393
2022-05-12	38.902	39.001	38.656	38.656	33.845	25,562
2022-05-11	39.592	39.592	38.902	39.149	34.277	41,630
2022-05-10	39.641	39.887	39.395	39.690	34.751	38,601
2022-05-09	40.577	40.577	40.035	40.035	35.053	21,333
2022-05-06	40.577	40.577	39.986	40.577	35.527	15,230
2022-05-05	41.118	41.365	41.118	41.365	36.217	6,150
2022-05-04	40.429	40.429	40.429	40.429	35.398	1,147
2022-05-03	40.281	40.380	40.281	40.380	35.354	2,080
2022-04-29	39.838	40.133	39.838	40.133	35.139	10,154
2022-04-28	39.395	39.838	39.346	39.838	34.880	17,261
2022-04-27	40.084	40.084	39.346	39.887	34.923	28,431
2022-04-26	39.887	40.183	39.838	40.133	35.139	5,077
2022-04-25	40.429	40.626	39.641	39.986	35.009	54,069
2022-04-22	41.168	41.365	40.577	40.971	35.872	15,259
2022-04-21	41.365	41.365	40.626	41.168	36.044	44,677
2022-04-20	41.561	41.561	40.971	41.118	36.001	24,372
2022-04-19	41.561	41.561	41.561	41.561	36.389	1,015
2022-04-18	41.266	41.266	40.872	41.118	36.001	22,339
2022-04-15	41.168	41.217	40.774	41.217	36.087	69,092
2022-04-14	41.561	41.561	40.774	41.365	36.217	39,822
2022-04-13	40.872	41.660	40.380	41.660	36.475	55,845
2022-04-12	40.478	40.577	40.232	40.380	35.354	86,454
2022-04-11	41.512	41.512	40.872	41.266	36.130	66,303
2022-04-08	41.660	41.660	41.266	41.512	36.346	51,794
2022-04-07	41.857	41.857	41.266	41.561	36.389	65,999
2022-04-06	41.955	42.103	41.955	42.054	36.820	16,249
2022-04-01	41.365	41.955	41.266	41.955	36.734	67,335
2022-03-31	42.152	42.152	42.005	42.152	36.907	13,260
2022-03-30	42.546	42.546	42.152	42.300	37.036	20,419
2022-03-29	42.399	42.448	42.103	42.300	37.036	32,646
2022-03-28	41.857	42.399	41.857	42.300	37.036	13,769
2022-03-25	42.497	42.546	41.955	42.349	37.079	30,462
2022-03-24	42.399	42.448	42.300	42.349	37.079	30,488
2022-03-23	42.448	42.497	42.251	42.349	37.079	26,399
2022-03-22	42.399	42.448	42.202	42.448	37.165	18,277
2022-03-21	42.793	42.793	42.300	42.300	37.036	21,405
2022-03-18	42.251	42.251	42.054	42.202	36.950	14,841
2022-03-17	42.251	42.448	41.906	42.251	36.993	56,454
2022-03-16	41.709	41.955	41.414	41.857	36.648	45,803
2022-03-15	41.906	42.103	41.512	41.660	36.475	46,820
2022-03-14	42.399	42.399	41.808	42.054	36.820	53,823
2022-03-11	42.448	42.546	41.365	41.857	36.648	183,987
2022-03-10	42.596	42.743	41.266	41.365	36.217	157,671
2022-03-09	41.561	42.448	41.118	42.103	36.863	176,673
2022-03-08	41.414	43.039	41.414	42.202	36.950	48,788
2022-03-07	42.005	42.349	41.660	41.857	36.648	48,793
2022-03-04	42.842	42.842	42.448	42.448	37.165	26,399
2022-03-03	43.039	43.137	42.694	42.842	37.510	31,476
2022-03-02	42.694	42.990	42.448	42.990	37.639	6,102
2022-03-01	42.546	42.694	42.546	42.694	37.381	19,292
2022-02-25	42.940	43.137	42.349	42.349	37.079	50,799
2022-02-24	42.940	43.728	42.054	42.202	36.950	79,199
2022-02-23	42.842	43.827	42.842	43.580	38.157	28,430

← NewerPage 19 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.