Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	38.400	39.800	38.400	39.800	39.800	259,060
2025-07-25	38.050	38.200	37.800	37.900	37.900	38,000
2025-07-24	38.000	38.200	37.850	37.850	37.850	34,000
2025-07-23	37.750	38.300	37.750	37.900	37.900	48,000
2025-07-22	38.100	38.300	37.650	37.750	37.750	62,000
2025-07-21	38.000	38.400	38.000	38.150	38.150	29,000
2025-07-18	38.600	38.600	38.000	38.100	38.100	49,000
2025-07-17	37.800	38.400	37.800	38.100	38.100	25,000
2025-07-16	37.550	38.400	37.500	37.800	37.800	36,100
2025-07-15	37.500	37.900	37.500	37.600	37.600	20,000
2025-07-14	37.500	37.900	37.500	37.800	37.800	18,000
2025-07-11	37.300	37.650	37.300	37.500	37.500	33,246
2025-07-10	38.150	38.150	37.250	37.250	37.250	41,000
2025-07-09	37.200	37.900	37.200	37.600	37.600	26,020
2025-07-08	37.500	38.050	37.500	37.750	37.750	12,000
2025-07-07	37.250	38.050	37.250	38.050	38.050	39,000
2025-07-04	38.750	38.750	37.150	37.200	37.200	96,045
2025-07-03	39.200	39.200	38.750	38.750	38.750	53,000
2025-07-02	38.800	38.800	38.600	38.750	38.750	35,029
2025-07-01	39.900	39.950	39.000	39.050	39.050	45,003
2025-06-30	40.100	40.100	38.900	39.350	39.350	49,047
2025-06-27	39.850	40.550	39.800	39.850	39.850	67,050
2025-06-26	40.500	40.550	39.600	39.850	39.850	69,226
2025-06-25	40.050	40.550	39.500	39.500	39.500	47,000
2025-06-24	40.200	40.400	40.000	40.000	40.000	21,002
2025-06-23	39.200	40.300	38.000	40.200	40.200	30,000
2025-06-20	39.300	40.100	39.200	39.650	39.650	18,021
2025-06-19	41.650	41.650	39.800	40.500	40.500	35,000
2025-06-18	40.800	40.800	40.200	40.500	40.500	14,000
2025-06-17	40.400	40.950	40.050	40.050	40.050	48,015
2025-06-16	40.100	40.400	39.950	40.400	40.400	12,001
2025-06-13	40.250	40.250	39.700	40.050	40.050	33,001
2025-06-12	40.550	40.550	40.100	40.250	40.250	25,000
2025-06-11	40.000	40.200	39.950	40.000	40.000	28,000
2025-06-10	39.300	40.100	39.300	39.850	39.850	35,006
2025-06-09	40.550	40.550	38.850	39.200	39.200	20,020
2025-06-06	40.800	40.850	39.700	39.700	39.700	38,001
2025-06-05	40.500	40.900	40.200	40.350	40.350	65,000
2025-06-04	39.550	40.100	39.150	39.700	39.700	43,000
2025-06-03	38.600	40.250	38.600	38.600	38.600	22,019
2025-06-02	39.600	39.600	38.200	38.450	38.450	70,115
2025-05-29	39.800	39.950	39.500	39.650	39.650	54,034
2025-05-28	40.850	40.850	39.600	39.800	39.800	63,000
2025-05-27	41.100	41.650	40.400	40.400	40.400	82,026
2025-05-26	42.850	42.850	42.400	42.550	41.050	91,032
2025-05-23	42.800	43.200	42.600	42.650	41.147	30,163
2025-05-22	43.800	43.800	42.500	42.750	41.243	50,000
2025-05-21	43.200	43.200	42.800	42.950	41.436	29,016
2025-05-20	44.550	44.550	42.700	42.700	42.700	63,000
2025-05-19	43.900	43.900	42.050	43.300	43.300	57,020
2025-05-16	43.500	44.000	43.250	43.500	43.500	54,193
2025-05-15	44.500	44.500	43.200	43.500	43.500	65,000
2025-05-14	44.650	44.650	43.000	43.400	43.400	85,005
2025-05-13	44.450	44.450	43.300	43.400	43.400	111,010
2025-05-12	42.950	43.950	42.700	43.600	43.600	121,000
2025-05-09	41.800	43.800	41.650	42.250	42.250	181,125
2025-05-08	41.950	41.950	41.400	41.400	41.400	21,000
2025-05-07	42.400	42.400	40.850	40.850	40.850	53,000
2025-05-06	39.000	41.450	39.000	41.250	41.250	69,020
2025-05-05	42.250	42.250	39.400	39.450	39.450	88,002

← NewerPage 6 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.