Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.900	42.250	40.800	41.450	41.450	191,011
2026-01-16	39.450	40.500	39.450	40.500	40.500	151,021
2026-01-15	39.250	39.300	38.800	39.200	39.200	59,000
2026-01-14	39.300	39.500	39.100	39.250	39.250	86,202
2026-01-13	39.400	39.400	38.850	39.350	39.350	80,000
2026-01-12	38.550	39.450	38.300	39.400	39.400	162,035
2026-01-09	38.950	38.950	38.100	38.950	38.950	55,000
2026-01-08	38.100	39.000	37.750	39.000	39.000	107,071
2026-01-07	38.150	38.400	38.050	38.100	38.100	68,003
2026-01-06	38.500	38.500	38.150	38.150	38.150	53,009
2026-01-05	38.350	38.350	38.000	38.150	38.150	50,003
2026-01-02	38.450	38.500	38.300	38.300	38.300	44,000
2025-12-31	38.400	38.450	38.300	38.300	38.300	35,000
2025-12-30	38.300	38.600	38.300	38.400	38.400	34,001
2025-12-29	38.600	38.650	38.250	38.300	38.300	18,000
2025-12-26	38.500	38.500	38.300	38.400	38.400	28,000
2025-12-24	38.500	39.700	38.500	39.000	39.000	61,000
2025-12-23	38.800	39.000	38.150	39.000	39.000	50,000
2025-12-22	38.300	38.800	38.000	38.800	38.800	121,000
2025-12-19	38.250	38.300	37.850	38.300	38.300	36,000
2025-12-18	38.600	38.600	38.000	38.250	38.250	27,005
2025-12-17	38.700	38.800	38.450	38.600	38.600	5,000
2025-12-16	38.250	38.700	38.050	38.700	38.700	34,000
2025-12-15	38.000	38.700	38.000	38.700	38.700	33,000
2025-12-12	38.050	38.450	38.050	38.300	38.300	34,000
2025-12-11	38.500	38.650	38.000	38.650	38.650	81,000
2025-12-10	38.700	38.700	38.100	38.450	38.450	43,000
2025-12-09	39.450	39.450	38.600	38.800	38.800	27,200
2025-12-08	40.050	40.100	39.100	39.150	39.150	44,000
2025-12-05	38.800	40.800	38.800	39.500	39.500	152,010
2025-12-04	38.200	38.700	38.200	38.500	38.500	55,001
2025-12-03	37.800	38.000	37.800	37.800	37.800	22,000
2025-12-02	38.000	38.500	37.900	37.900	37.900	31,000
2025-12-01	37.900	38.100	37.900	37.900	37.900	17,000
2025-11-28	37.800	38.100	37.800	37.900	37.900	26,000
2025-11-27	38.100	38.200	38.100	38.150	38.150	21,000
2025-11-26	37.800	38.100	37.150	38.100	38.100	46,001
2025-11-25	37.400	37.800	37.350	37.400	37.400	20,000
2025-11-24	37.900	37.900	37.200	37.350	37.350	14,000
2025-11-21	37.600	37.900	37.200	37.300	37.300	69,000
2025-11-20	38.200	38.500	38.000	38.350	38.350	51,000
2025-11-19	38.000	38.100	37.500	38.000	38.000	38,000
2025-11-18	38.500	38.750	37.700	38.100	38.100	113,000
2025-11-17	39.150	39.150	38.500	38.900	38.900	108,000
2025-11-14	38.900	39.450	38.850	39.150	39.150	52,000
2025-11-13	39.950	39.950	39.250	39.550	39.550	37,050
2025-11-12	39.900	39.950	39.250	39.450	39.450	41,000
2025-11-11	40.000	40.000	39.200	39.200	39.200	65,005
2025-11-10	39.900	40.000	39.550	39.900	39.900	17,000
2025-11-07	40.000	40.100	39.600	39.900	39.900	51,000
2025-11-06	40.000	40.050	39.500	39.750	39.750	59,000
2025-11-05	39.550	39.750	39.350	39.500	39.500	30,100
2025-11-04	40.400	40.400	39.550	39.550	39.550	56,003
2025-11-03	40.550	41.000	40.450	40.450	40.450	56,101
2025-10-31	40.800	40.800	40.500	40.550	40.550	29,071
2025-10-30	42.100	42.100	40.700	40.800	40.800	142,100
2025-10-29	42.400	42.600	42.300	42.300	42.300	42,010
2025-10-28	42.600	42.750	42.500	42.600	42.600	32,070
2025-10-27	43.150	43.500	42.900	42.900	42.900	82,000
2025-10-23	43.000	43.150	42.500	43.150	43.150	41,001

← NewerPage 4 of 5 · 243 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.