Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	43.531	43.630	42.743	43.334	37.941	57,878
2022-02-21	42.842	43.777	42.842	43.630	38.200	44,717
2022-02-18	42.842	43.334	42.645	42.842	37.510	45,787
2022-02-17	42.842	43.236	42.694	43.187	37.812	37,718
2022-02-16	42.793	43.384	42.546	42.842	37.510	126,334
2022-02-15	41.168	42.793	41.168	41.857	36.648	94,503
2022-02-14	42.891	42.891	41.709	41.758	36.562	47,722
2022-02-11	42.202	43.433	42.152	42.891	37.553	54,860
2022-02-10	44.516	44.615	42.743	42.743	37.424	163,503
2022-02-09	43.187	44.319	43.187	44.122	38.631	121,844
2022-02-08	42.251	43.187	42.251	43.137	37.769	88,560
2022-02-07	41.266	42.152	41.266	42.054	36.820	46,952
2022-01-26	40.971	41.266	40.774	41.266	36.130	27,527
2022-01-25	41.069	41.365	40.971	40.971	35.872	109,109
2022-01-24	41.463	41.857	41.266	41.857	36.648	55,856
2022-01-21	42.103	42.300	41.857	42.152	36.907	84,739
2022-01-20	42.842	43.187	42.546	43.137	37.769	34,526
2022-01-19	42.842	43.187	42.497	43.039	37.683	56,860
2022-01-18	42.645	43.728	42.645	42.940	37.596	129,967
2022-01-17	41.315	42.251	41.020	42.202	36.950	112,705
2022-01-14	43.236	43.236	39.887	41.168	36.044	449,868
2022-01-13	45.107	45.107	42.793	43.088	37.726	146,745
2022-01-12	45.796	45.796	43.827	44.122	38.631	251,397
2022-01-11	44.221	45.107	44.122	45.009	39.407	438,863
2022-01-10	43.334	44.910	42.793	43.679	38.243	155,563
2022-01-07	46.880	46.880	41.365	42.940	37.596	569,876
2022-01-06	42.793	43.827	42.793	43.088	37.726	165,661
2022-01-05	42.152	43.039	42.054	42.842	37.510	236,597
2022-01-04	41.561	42.251	41.365	42.054	36.820	144,410
2022-01-03	40.527	41.266	40.527	41.266	36.130	116,229
2021-12-30	40.527	40.823	40.478	40.675	35.613	70,084
2021-12-29	40.380	40.872	40.281	40.872	35.786	84,387
2021-12-28	40.971	41.365	40.133	40.380	35.354	140,008
2021-12-27	38.558	41.069	38.459	40.872	35.786	365,293
2021-12-24	38.311	38.755	38.065	38.114	33.371	52,799
2021-12-23	38.114	38.114	37.917	38.016	33.285	47,047
2021-12-22	38.065	38.410	38.016	38.065	33.328	51,000
2021-12-21	38.164	38.164	37.967	38.016	33.285	25,384
2021-12-20	38.114	38.114	37.671	38.114	33.371	90,674
2021-12-17	38.410	38.410	37.917	37.967	33.242	46,784
2021-12-16	39.247	39.346	38.213	38.311	33.544	86,306
2021-12-15	37.721	39.198	37.721	38.656	33.845	149,170
2021-12-14	37.524	38.311	37.425	37.770	33.069	98,257
2021-12-13	37.524	39.001	37.425	37.917	33.199	240,879
2021-12-10	37.622	37.819	36.982	37.425	32.767	116,868
2021-12-09	36.637	37.425	36.539	37.327	32.681	61,937
2021-12-08	36.539	36.686	36.391	36.489	31.948	28,867
2021-12-07	36.243	36.637	36.194	36.391	31.862	20,419
2021-12-06	36.391	36.489	36.145	36.194	31.690	46,707
2021-12-03	36.391	36.637	36.391	36.637	32.078	38,594
2021-12-02	36.686	37.031	36.292	36.834	32.250	33,507
2021-12-01	37.425	37.425	36.883	36.883	32.293	45,417
2021-11-30	36.933	37.425	36.588	37.130	32.509	46,818
2021-11-29	35.505	36.342	35.455	36.342	31.819	69,106
2021-11-26	35.849	35.948	35.554	35.948	31.474	41,630
2021-11-25	36.095	36.489	35.554	36.292	31.776	85,291
2021-11-24	36.440	36.489	35.948	36.243	31.733	79,297
2021-11-23	36.391	36.834	36.194	36.342	31.819	43,661
2021-11-22	37.179	37.179	36.637	36.686	32.121	43,874
2021-11-19	37.327	37.327	36.440	36.489	31.948	112,839

← NewerPage 20 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.