Aplex Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	37.031	37.425	37.031	37.228	32.595	110,679
2021-11-17	38.508	38.607	36.933	37.524	32.854	148,629
2021-11-16	37.671	38.016	37.179	38.016	33.285	281,813
2021-11-15	38.114	38.114	36.933	37.179	32.552	286,807
2021-11-12	37.425	39.099	36.539	37.228	32.595	637,625
2021-11-11	35.800	36.686	35.652	35.997	31.517	172,730
2021-11-10	36.736	37.573	35.997	36.194	31.690	452,575
2021-11-09	35.455	36.046	35.111	35.308	30.914	47,947
2021-11-08	34.963	35.554	34.470	35.505	31.086	104,892
2021-11-05	35.455	35.455	34.569	34.963	30.612	37,583
2021-11-04	35.012	35.505	34.569	34.963	30.612	44,991
2021-11-03	35.948	35.948	34.963	34.963	30.612	104,643
2021-11-02	34.963	35.948	34.470	34.963	30.612	348,082
2021-11-01	33.633	34.569	33.535	34.175	29.922	170,714
2021-10-29	31.664	33.683	31.664	33.289	29.146	210,634
2021-10-28	31.614	32.402	31.565	32.205	28.197	101,096
2021-10-27	31.171	31.565	31.171	31.565	27.637	50,768
2021-10-26	31.171	31.270	31.171	31.171	27.292	32,492
2021-10-25	31.122	31.368	31.122	31.171	27.292	22,541
2021-10-22	31.073	31.171	31.023	31.171	27.292	7,108
2021-10-21	31.417	31.417	30.974	31.220	27.335	35,538
2021-10-20	31.614	31.614	31.122	31.368	27.464	38,706
2021-10-19	30.629	30.876	30.531	30.876	27.033	43,996
2021-10-18	30.531	30.580	30.531	30.580	26.775	7,108
2021-10-15	30.432	30.728	30.432	30.728	26.904	12,184
2021-10-14	30.137	30.925	30.137	30.482	26.688	28,532

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.