Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.250	50.000	47.250	49.500	49.500	138,000
2026-07-20	46.000	47.200	45.350	47.050	47.050	131,010
2026-07-17	48.200	48.250	46.200	46.650	46.650	140,000
2026-07-16	51.600	51.600	48.600	49.700	49.700	126,000
2026-07-15	48.050	50.600	46.050	49.900	49.900	203,001
2026-07-14	49.700	49.700	46.200	48.000	48.000	147,080
2026-07-13	51.600	52.500	49.700	49.700	49.700	199,014
2026-07-10	52.800	52.800	52.800	52.800	52.800	0
2026-07-09	53.100	53.500	52.500	52.800	52.800	99,155
2026-07-08	53.000	53.500	52.100	53.000	53.000	131,001
2026-07-07	55.100	55.100	52.800	52.800	52.800	191,000
2026-07-06	54.100	56.600	53.900	54.500	54.500	196,285
2026-07-03	53.200	54.700	52.800	53.800	53.800	226,000
2026-07-02	50.300	54.500	50.200	54.000	54.000	305,024
2026-07-01	51.100	51.500	50.200	50.600	50.600	177,001
2026-06-30	49.950	50.600	49.650	50.300	50.300	91,000
2026-06-29	50.000	50.400	49.150	49.250	49.250	131,000
2026-06-26	52.000	52.000	49.000	49.000	49.000	270,030
2026-06-25	52.800	53.000	51.500	51.500	51.500	167,003
2026-06-24	52.200	53.400	52.100	52.600	52.600	176,008
2026-06-23	56.000	56.000	52.600	52.800	52.800	198,009
2026-06-22	54.900	55.300	54.500	54.900	54.900	258,000
2026-06-18	53.900	55.400	53.400	54.600	54.600	226,031
2026-06-17	52.500	54.300	52.000	53.900	53.900	487,000
2026-06-16	56.100	56.400	53.200	54.000	54.000	563,000
2026-06-15	56.900	57.000	55.500	55.900	55.900	402,005
2026-06-12	58.800	59.000	56.900	57.300	57.300	326,000
2026-06-11	58.000	58.300	54.800	56.700	56.700	464,072
2026-06-10	59.800	60.000	58.000	58.000	58.000	436,206
2026-06-09	58.000	58.000	56.600	57.900	57.900	185,814
2026-06-08	52.900	57.500	52.900	56.600	56.600	158,431
2026-06-05	58.300	58.600	57.300	58.400	58.400	151,050
2026-06-04	59.200	59.200	57.500	57.800	57.800	137,108
2026-06-03	58.600	59.900	58.000	59.200	59.200	211,031
2026-06-02	60.000	60.000	57.500	57.900	57.900	340,019
2026-06-01	59.800	61.200	59.800	60.500	60.500	436,101
2026-05-29	59.900	60.900	59.700	59.700	59.700	411,020
2026-05-28	58.000	61.400	57.200	59.300	59.300	679,062
2026-05-27	65.400	65.400	59.000	59.200	58.100	4,183,084
2026-05-26	65.500	65.500	65.500	65.500	64.283	830,403
2026-05-25	59.600	59.600	59.600	59.600	58.493	504,062
2026-05-22	53.000	54.200	52.600	54.200	53.193	631,039
2026-05-21	44.850	49.350	44.850	49.350	49.350	636,040
2026-05-20	44.300	45.250	44.000	44.900	44.900	138,015
2026-05-19	45.800	45.800	43.650	43.800	43.800	138,001
2026-05-18	42.700	44.700	42.600	44.500	44.500	174,000
2026-05-15	43.750	43.950	42.700	42.700	42.700	116,500
2026-05-14	43.800	44.300	43.100	43.750	43.750	178,000
2026-05-13	43.950	44.300	43.200	43.750	43.750	102,240
2026-05-12	46.500	46.500	43.250	44.000	44.000	314,259
2026-05-11	46.500	46.800	44.800	44.900	44.900	676,000
2026-05-08	42.500	45.000	42.500	43.800	43.800	498,040
2026-05-07	42.400	42.500	41.200	42.300	42.300	189,028
2026-05-06	42.900	42.900	41.000	41.400	41.400	237,335
2026-05-05	39.400	43.000	39.400	42.600	42.600	348,099
2026-05-04	39.100	39.400	38.900	39.350	39.350	77,001
2026-04-30	39.400	39.450	38.500	39.000	39.000	81,040
2026-04-29	39.000	39.300	39.000	39.300	39.300	28,150
2026-04-28	38.650	39.100	38.650	39.100	39.100	71,100
2026-04-27	39.500	39.500	38.150	39.000	39.000	74,000

← NewerPage 2 of 21 · 1,224 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.