Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	51.800	51.800	51.200	51.200	51.200	124,000
2024-10-29	52.500	52.700	51.700	51.800	51.800	183,000
2024-10-28	53.800	53.800	52.100	52.700	52.700	218,000
2024-10-25	54.400	54.500	53.700	53.800	53.800	84,000
2024-10-24	55.900	56.000	54.000	54.000	54.000	202,000
2024-10-23	55.400	56.400	55.400	55.600	55.600	111,000
2024-10-22	55.200	55.800	55.200	55.500	55.500	156,000
2024-10-21	54.200	56.500	54.100	55.900	55.900	310,000
2024-10-18	55.600	55.700	54.200	54.300	54.300	180,000
2024-10-17	55.000	56.300	54.500	55.700	55.700	438,000
2024-10-16	54.000	55.400	53.800	54.300	54.300	312,000
2024-10-15	53.100	54.600	53.100	53.600	53.600	413,000
2024-10-14	53.100	54.100	52.500	53.900	53.900	380,000
2024-10-11	54.400	54.400	52.100	53.100	53.100	631,000
2024-10-09	55.700	55.700	53.600	54.400	54.400	526,000
2024-10-08	54.700	55.700	54.200	55.400	55.400	307,000
2024-10-07	55.500	55.800	54.700	54.800	54.800	548,000
2024-10-04	56.300	56.700	55.300	55.400	55.400	341,000
2024-10-03	56.600	56.600	56.600	56.600	56.600	0
2024-10-02	56.600	56.600	56.600	56.600	56.600	0
2024-10-01	57.100	57.400	56.200	56.600	56.600	242,000
2024-09-30	58.400	58.400	56.200	56.900	56.900	318,000
2024-09-27	58.400	59.500	57.400	57.600	57.600	455,000
2024-09-26	60.000	60.000	57.500	57.500	57.500	428,000
2024-09-25	59.000	60.800	58.600	59.200	59.200	772,000
2024-09-24	63.200	63.200	58.000	58.300	58.300	1,314,000
2024-09-23	57.700	58.100	57.200	57.600	57.600	218,000
2024-09-20	59.500	59.900	57.100	57.400	57.400	726,000
2024-09-19	57.200	58.500	55.900	58.000	58.000	1,153,000
2024-09-18	57.400	57.400	55.300	55.400	55.400	609,000
2024-09-16	57.800	58.300	56.800	57.400	57.400	428,000
2024-09-13	58.000	59.400	56.200	57.700	57.700	802,000
2024-09-12	59.000	60.500	56.600	56.800	56.800	1,899,000
2024-09-11	55.500	59.900	54.700	57.500	57.500	1,687,000
2024-09-10	57.900	59.200	54.500	54.500	54.500	1,268,000
2024-09-09	57.600	59.500	55.800	57.800	57.800	969,000
2024-09-06	60.800	62.500	58.900	59.300	59.300	1,144,000
2024-09-05	65.500	66.800	60.600	61.800	61.800	2,916,000
2024-09-04	64.200	66.600	63.000	63.000	63.000	997,000
2024-09-03	68.500	71.000	68.500	69.000	69.000	897,000
2024-09-02	70.900	70.900	68.300	68.500	68.500	576,000
2024-08-30	70.700	72.100	70.000	70.000	70.000	741,000
2024-08-29	68.100	70.700	68.100	69.900	69.900	529,000
2024-08-28	70.700	71.000	68.700	69.600	69.600	697,000
2024-08-27	68.000	71.300	67.700	69.200	69.200	962,000
2024-08-26	72.000	72.100	67.400	67.500	67.500	1,467,000
2024-08-23	72.000	72.600	70.800	71.600	71.600	1,517,000
2024-08-22	71.500	74.000	70.800	73.000	73.000	2,658,000
2024-08-21	78.000	78.000	69.400	71.200	71.200	12,247,000
2024-08-20	72.700	72.700	71.200	72.700	72.700	5,535,000
2024-08-19	66.100	66.100	66.100	66.100	66.100	823,000
2024-08-16	60.100	60.100	60.100	60.100	60.100	443,000
2024-08-15	54.700	54.700	54.700	54.700	54.700	411,000
2024-08-14	48.900	49.800	48.000	49.750	49.750	502,000
2024-08-13	48.800	48.850	47.800	48.300	48.300	288,000
2024-08-12	48.800	49.200	48.250	48.650	48.650	503,000
2024-08-09	51.300	51.900	48.800	48.800	48.800	932,000
2024-08-08	51.100	51.500	50.400	50.800	50.800	228,000
2024-08-07	48.250	52.300	48.050	51.600	51.600	478,000
2024-08-06	50.700	50.900	46.050	48.250	48.250	576,000

← NewerPage 9 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.