Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	42.100	42.900	41.700	41.750	41.750	74,000
2025-04-30	42.550	43.500	41.500	41.500	41.500	108,030
2025-04-29	41.600	42.300	41.100	42.000	42.000	68,000
2025-04-28	41.800	41.800	40.500	41.100	41.100	71,000
2025-04-25	39.900	40.500	39.900	40.000	40.000	60,020
2025-04-24	39.450	39.750	38.850	39.300	39.300	59,000
2025-04-23	38.000	39.000	38.000	38.850	38.850	97,000
2025-04-22	35.800	37.500	35.800	37.350	37.350	69,001
2025-04-21	39.000	39.050	37.700	37.700	37.700	85,000
2025-04-18	39.800	40.100	39.450	39.500	39.500	26,001
2025-04-17	39.850	40.950	39.100	39.800	39.800	112,000
2025-04-16	41.950	41.950	40.550	41.000	41.000	88,000
2025-04-15	40.200	42.000	40.100	42.000	42.000	211,158
2025-04-14	39.000	41.200	39.000	39.550	39.550	211,015
2025-04-11	38.100	38.750	35.350	38.300	38.300	299,001
2025-04-10	37.500	39.250	37.500	39.250	39.250	364,000
2025-04-09	36.600	37.300	35.700	35.700	35.700	242,000
2025-04-08	39.650	40.800	39.650	39.650	39.650	256,005
2025-04-07	44.050	44.050	44.050	44.050	44.050	52,000
2025-04-02	48.900	49.000	48.600	48.900	48.900	49,001
2025-04-01	48.000	48.900	48.000	48.800	48.800	90,001
2025-03-31	49.150	49.150	47.500	47.500	47.500	388,041
2025-03-28	53.100	53.100	50.000	50.000	50.000	316,002
2025-03-27	52.300	52.300	51.500	51.500	51.500	61,003
2025-03-26	51.700	52.400	51.700	52.300	52.300	46,001
2025-03-25	52.500	52.600	51.600	51.600	51.600	77,001
2025-03-24	52.700	53.400	52.200	52.200	52.200	74,015
2025-03-21	54.000	54.100	52.700	52.800	52.800	82,032
2025-03-20	53.200	54.500	53.000	53.700	53.700	119,012
2025-03-19	54.500	54.500	52.700	52.700	52.700	140,006
2025-03-18	55.400	55.400	54.300	54.300	54.300	98,449
2025-03-17	55.200	55.200	54.300	54.800	54.800	82,014
2025-03-14	54.400	54.600	53.800	54.600	54.600	120,203
2025-03-13	54.700	55.300	54.000	54.400	54.400	169,015
2025-03-12	54.100	54.400	53.900	53.900	53.900	67,014
2025-03-11	53.600	54.400	52.000	54.000	54.000	239,010
2025-03-10	55.800	55.800	54.300	54.300	54.300	200,050
2025-03-07	56.500	57.400	55.300	55.300	55.300	467,185
2025-03-06	56.300	58.400	55.300	57.600	57.600	720,444
2025-03-05	56.900	57.100	55.900	56.200	56.200	349,012
2025-03-04	57.000	58.000	56.000	56.500	56.500	524,085
2025-03-03	59.100	59.900	57.000	57.200	57.200	519,321
2025-02-27	63.000	63.600	60.000	60.300	60.300	1,015,342
2025-02-26	62.700	64.500	61.600	62.600	62.600	1,299,282
2025-02-25	65.000	65.500	62.300	62.600	62.600	2,531,277
2025-02-24	61.500	66.000	60.600	65.000	65.000	2,728,074
2025-02-21	59.600	63.900	59.000	61.800	61.800	2,388,131
2025-02-20	58.200	62.000	57.600	60.400	60.400	2,466,100
2025-02-19	58.000	58.500	56.500	57.400	57.400	357,300
2025-02-18	56.300	57.200	56.100	57.200	57.200	197,015
2025-02-17	55.400	56.500	55.400	56.300	56.300	213,060
2025-02-14	55.900	56.200	55.200	55.200	55.200	165,070
2025-02-13	55.700	56.900	55.700	55.900	55.900	226,367
2025-02-12	55.700	56.600	55.200	55.400	55.400	243,010
2025-02-11	54.600	56.300	54.400	55.500	55.500	331,200
2025-02-10	55.300	55.600	54.100	54.500	54.500	137,356
2025-02-07	54.700	55.400	54.500	55.400	55.400	233,000
2025-02-06	54.300	54.700	54.000	54.700	54.700	175,030
2025-02-05	52.700	54.000	52.700	53.600	53.600	199,019
2025-02-04	51.600	52.800	51.100	52.000	52.000	93,000

← NewerPage 7 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.