Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.850	43.550	42.600	43.300	43.300	41,000
2025-10-21	42.550	43.000	42.500	42.850	42.850	34,000
2025-10-20	42.500	43.000	42.500	42.550	42.550	78,000
2025-10-17	43.050	43.600	42.950	43.200	43.200	58,000
2025-10-16	43.550	43.550	41.350	43.050	43.050	43,000
2025-10-15	42.850	42.850	41.750	42.200	42.200	36,112
2025-10-14	42.300	42.900	41.600	41.650	41.650	70,050
2025-10-13	41.800	43.000	41.800	42.300	42.300	59,000
2025-10-09	43.100	43.750	42.800	43.250	43.250	88,000
2025-10-08	43.300	44.400	42.650	43.500	43.500	21,000
2025-10-07	43.500	43.900	43.300	43.300	43.300	40,000
2025-10-03	43.550	43.550	42.750	42.850	42.850	40,009
2025-10-02	42.600	43.500	42.600	42.950	42.950	17,145
2025-10-01	43.100	43.100	42.300	42.800	42.800	52,000
2025-09-30	43.450	43.500	43.000	43.250	43.250	55,000
2025-09-29	43.600	43.600	43.600	43.600	43.600	0
2025-09-26	44.150	44.450	43.600	43.600	43.600	96,900
2025-09-25	44.450	45.400	44.400	44.600	44.600	103,000
2025-09-24	45.000	45.000	43.950	44.450	44.450	128,000
2025-09-23	45.900	45.900	45.250	45.300	45.300	66,110
2025-09-22	45.850	45.850	45.150	45.700	45.700	78,000
2025-09-19	45.600	45.600	45.150	45.350	45.350	44,000
2025-09-18	45.000	45.700	44.950	45.500	45.500	87,000
2025-09-17	45.150	45.250	44.700	44.700	44.700	124,050
2025-09-16	45.900	46.000	44.800	45.250	45.250	130,000
2025-09-15	46.000	46.600	45.650	45.900	45.900	113,003
2025-09-12	46.650	47.400	45.600	45.850	45.850	227,000
2025-09-11	46.850	47.450	45.900	46.000	46.000	379,020
2025-09-10	47.950	48.200	46.450	46.500	46.500	476,174
2025-09-09	50.700	50.900	47.400	47.700	47.700	1,559,153
2025-09-08	45.400	47.400	44.400	47.400	47.400	614,131
2025-09-05	43.000	43.200	42.100	43.100	43.100	89,031
2025-09-04	42.500	43.500	42.500	42.700	42.700	107,010
2025-09-03	41.550	43.500	41.550	42.500	42.500	125,058
2025-09-02	44.000	44.200	41.700	42.000	42.000	263,083
2025-09-01	45.450	46.550	43.800	44.000	44.000	238,020
2025-08-29	47.000	47.100	45.100	45.100	45.100	383,056
2025-08-28	47.300	47.500	46.000	46.900	46.900	417,100
2025-08-27	47.000	49.800	46.500	47.250	47.250	2,288,053
2025-08-26	44.000	46.200	44.000	46.200	46.200	1,308,015
2025-08-25	38.200	42.000	38.200	42.000	42.000	391,078
2025-08-22	38.200	38.500	38.200	38.200	38.200	22,000
2025-08-21	38.050	38.200	38.000	38.200	38.200	38,000
2025-08-20	38.100	38.100	37.600	37.850	37.850	76,000
2025-08-19	38.350	38.350	38.050	38.050	38.050	76,000
2025-08-18	38.400	38.750	38.300	38.300	38.300	80,009
2025-08-15	38.550	38.600	38.100	38.500	38.500	68,003
2025-08-14	38.400	38.650	38.400	38.550	38.550	52,000
2025-08-13	37.900	38.600	37.750	38.350	38.350	72,000
2025-08-12	37.850	38.100	37.850	37.900	37.900	83,000
2025-08-11	37.950	37.950	37.050	37.550	37.550	55,050
2025-08-08	38.800	38.850	36.650	38.200	38.200	177,220
2025-08-07	38.900	39.500	38.800	39.150	39.150	55,020
2025-08-06	39.500	39.500	39.300	39.350	39.350	55,000
2025-08-05	39.900	39.900	39.000	39.300	39.300	62,000
2025-08-04	38.700	39.800	38.500	39.400	39.400	80,000
2025-08-01	38.600	38.600	38.600	38.600	38.600	41,652
2025-07-31	39.250	39.250	38.500	38.600	38.600	53,000
2025-07-30	38.900	39.350	38.600	39.150	39.150	62,000
2025-07-29	40.300	40.300	38.800	38.900	38.900	118,000

← NewerPage 5 of 21 · 1,225 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.