Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.850	39.600	38.750	39.400	39.400	117,000
2026-04-23	39.350	40.000	38.100	38.800	38.800	204,585
2026-04-22	39.400	39.650	39.150	39.350	39.350	58,176
2026-04-21	39.850	39.850	39.100	39.400	39.400	66,100
2026-04-20	39.900	40.000	39.550	39.600	39.600	54,571
2026-04-17	40.500	40.550	39.550	39.850	39.850	52,000
2026-04-16	40.300	40.300	39.800	40.250	40.250	108,281
2026-04-15	40.000	40.000	39.150	39.850	39.850	119,000
2026-04-14	39.300	39.500	39.000	39.050	39.050	38,000
2026-04-13	39.600	39.650	39.150	39.150	39.150	70,100
2026-04-10	40.250	40.250	38.750	39.550	39.550	142,305
2026-04-09	38.250	38.900	38.150	38.750	38.750	94,327
2026-04-08	38.500	38.700	38.100	38.500	38.500	114,000
2026-04-07	37.900	38.500	37.500	38.500	38.500	50,000
2026-04-02	37.350	37.900	37.350	37.900	37.900	28,000
2026-04-01	37.950	38.000	37.200	37.950	37.950	96,992
2026-03-31	37.700	38.150	37.550	37.550	37.550	44,100
2026-03-30	37.800	38.150	37.700	37.900	37.900	33,000
2026-03-27	38.300	38.500	37.900	37.900	37.900	4,000
2026-03-26	38.900	39.050	38.150	38.150	38.150	44,000
2026-03-25	37.800	40.050	37.600	39.100	39.100	93,003
2026-03-24	38.200	38.200	37.800	37.800	37.800	20,006
2026-03-23	37.850	38.350	37.800	37.850	37.850	41,001
2026-03-20	38.900	38.900	37.800	38.750	38.750	89,048
2026-03-19	38.250	38.300	37.600	37.800	37.800	116,010
2026-03-18	39.500	39.500	38.300	38.400	38.400	95,008
2026-03-17	40.250	40.250	39.200	39.400	39.400	103,018
2026-03-16	38.800	40.450	38.350	40.250	40.250	123,047
2026-03-13	38.000	38.800	37.900	38.800	38.800	102,001
2026-03-12	38.600	38.800	38.000	38.800	38.800	127,000
2026-03-11	37.800	38.850	37.800	38.850	38.850	150,420
2026-03-10	38.300	38.350	37.600	38.350	38.350	79,000
2026-03-09	37.600	38.350	36.950	38.350	38.350	59,008
2026-03-06	38.950	38.950	38.200	38.700	38.700	49,010
2026-03-05	38.850	39.000	38.300	39.000	39.000	107,007
2026-03-04	38.050	38.950	37.150	38.050	38.050	103,270
2026-03-03	39.450	39.450	38.400	39.050	39.050	180,000
2026-03-02	39.100	40.000	39.000	39.450	39.450	111,000
2026-02-26	39.700	40.300	39.450	40.000	40.000	105,013
2026-02-25	39.650	39.900	39.550	39.900	39.900	38,000
2026-02-24	40.000	40.250	39.650	40.000	40.000	60,010
2026-02-23	39.850	40.450	39.400	40.000	40.000	89,000
2026-02-11	39.650	39.700	38.450	39.600	39.600	77,000
2026-02-10	39.900	40.350	39.400	40.300	40.300	175,028
2026-02-09	39.550	39.550	39.300	39.400	39.400	19,224
2026-02-06	39.950	40.000	39.150	40.000	40.000	77,180
2026-02-05	39.800	40.100	39.500	39.700	39.700	25,000
2026-02-04	39.650	40.500	39.450	39.800	39.800	41,000
2026-02-03	39.450	40.100	39.000	40.100	40.100	65,000
2026-02-02	39.600	40.000	39.000	40.000	40.000	51,000
2026-01-30	41.050	41.050	40.000	40.100	40.100	48,000
2026-01-29	41.700	41.700	40.550	41.100	41.100	42,000
2026-01-28	40.550	41.700	40.500	41.700	41.700	116,120
2026-01-27	40.700	40.950	40.300	40.950	40.950	50,000
2026-01-26	41.800	42.450	40.800	40.900	40.900	60,000
2026-01-23	40.500	41.900	40.500	41.500	41.500	118,000
2026-01-22	41.000	41.500	40.500	40.500	40.500	76,000
2026-01-21	40.150	41.000	40.150	41.000	41.000	60,000
2026-01-20	41.450	41.450	40.850	40.950	40.950	73,000
2026-01-19	40.900	42.250	40.800	41.450	41.450	191,011

← NewerPage 3 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.