Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	50.400	51.800	49.900	51.300	51.300	123,200
2025-01-22	53.100	53.200	51.600	52.100	52.100	184,000
2025-01-21	53.300	53.400	52.600	52.700	52.700	165,000
2025-01-20	53.100	53.400	52.700	53.300	53.300	336,000
2025-01-17	58.500	58.500	52.800	52.800	52.800	2,683,000
2025-01-16	51.000	53.200	50.900	53.200	53.200	316,000
2025-01-15	50.600	51.000	50.200	50.300	50.300	41,000
2025-01-14	50.200	50.700	49.700	50.600	50.600	58,000
2025-01-13	51.000	51.000	49.250	50.200	50.200	230,000
2025-01-10	50.500	51.600	50.300	50.800	50.800	194,000
2025-01-09	51.800	51.800	50.000	50.100	50.100	202,000
2025-01-08	51.600	52.000	51.200	51.800	51.800	68,000
2025-01-07	51.400	52.900	51.400	51.700	51.700	218,000
2025-01-06	51.500	52.000	50.900	51.200	51.200	100,000
2025-01-03	52.200	52.200	50.900	51.000	51.000	85,000
2025-01-02	51.800	52.500	51.400	51.700	51.700	158,000
2024-12-31	50.500	51.400	50.400	51.400	51.400	73,000
2024-12-30	52.600	52.900	50.100	50.600	50.600	288,000
2024-12-27	52.900	55.900	52.200	52.600	52.600	1,009,000
2024-12-26	53.000	53.800	52.000	52.000	52.000	275,000
2024-12-25	51.900	52.600	51.600	52.400	52.400	269,000
2024-12-24	54.200	54.500	51.000	51.600	51.600	1,472,000
2024-12-23	48.900	53.100	48.900	53.100	53.100	940,000
2024-12-20	48.000	49.500	48.000	48.350	48.350	97,000
2024-12-19	47.150	48.500	47.150	48.100	48.100	51,000
2024-12-18	48.550	49.400	48.050	48.700	48.700	69,000
2024-12-17	47.500	48.800	47.500	48.450	48.450	138,000
2024-12-16	48.100	48.700	47.150	47.150	47.150	168,000
2024-12-13	50.200	50.200	48.700	48.800	48.800	298,000
2024-12-12	50.100	51.100	50.100	50.600	50.600	103,000
2024-12-11	50.900	50.900	50.000	50.000	50.000	132,000
2024-12-10	51.900	52.000	50.900	50.900	50.900	129,000
2024-12-09	51.800	52.900	51.800	51.900	51.900	71,000
2024-12-06	52.300	52.300	51.700	51.800	51.800	68,000
2024-12-05	52.400	52.400	51.600	51.700	51.700	130,000
2024-12-04	51.300	52.000	51.300	51.700	51.700	112,000
2024-12-03	51.900	54.400	51.300	51.300	51.300	596,000
2024-12-02	52.800	52.900	51.300	51.500	51.500	80,000
2024-11-29	52.200	52.900	52.200	52.300	52.300	65,000
2024-11-28	53.200	53.700	51.000	52.700	52.700	220,000
2024-11-27	54.900	54.900	52.700	52.700	52.700	286,000
2024-11-26	51.800	52.600	51.800	52.500	52.500	95,000
2024-11-25	51.200	52.100	51.200	52.000	52.000	131,000
2024-11-22	50.900	51.800	50.900	51.400	51.400	148,000
2024-11-21	51.000	51.000	50.500	50.600	50.600	62,000
2024-11-20	50.900	51.400	50.400	50.900	50.900	108,505
2024-11-19	49.800	50.800	49.600	50.800	50.800	116,000
2024-11-18	50.400	50.400	49.400	49.400	49.400	216,000
2024-11-15	50.100	51.000	50.100	50.400	50.400	84,000
2024-11-14	50.900	50.900	49.950	50.100	50.100	143,000
2024-11-13	50.600	51.300	50.600	50.700	50.700	97,000
2024-11-12	51.200	51.200	50.100	50.400	50.400	195,000
2024-11-11	51.500	51.500	50.800	51.300	51.300	175,000
2024-11-08	53.400	53.400	51.400	51.500	51.500	342,000
2024-11-07	53.000	53.900	53.000	53.600	53.600	144,000
2024-11-06	52.900	53.200	52.600	52.800	52.800	76,000
2024-11-05	52.500	53.900	52.100	52.600	52.600	217,000
2024-11-04	52.200	54.400	52.100	52.100	52.100	423,000
2024-11-01	51.200	52.100	50.900	51.700	51.700	89,000
2024-10-31	51.200	51.200	51.200	51.200	51.200	0

← NewerPage 8 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.