Aplex Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.650	47.000	46.250	46.750	46.750	38,540
2026-10-15	46.100	46.200	45.050	46.200	46.200	110,000
2026-10-14	46.700	46.800	46.050	46.250	46.250	143,000
2026-10-13	45.800	46.600	45.500	46.400	46.400	242,000
2026-10-12	46.800	46.850	46.300	46.700	46.700	82,000
2026-10-08	47.050	47.350	46.800	47.200	47.200	72,000
2026-10-07	47.500	47.500	47.050	47.400	47.400	44,021
2026-10-06	47.500	47.550	47.350	47.450	47.450	37,008
2026-10-05	47.600	47.800	47.350	47.450	47.450	50,000
2026-10-02	47.550	47.700	47.200	47.250	47.250	70,100
2026-10-01	47.550	47.650	47.200	47.550	47.550	149,450
2026-09-30	47.850	47.850	47.150	47.550	47.550	98,000
2026-09-29	46.650	49.900	46.650	47.750	47.750	117,000
2026-09-24	46.550	46.800	46.500	46.650	46.650	29,007
2026-09-23	47.000	47.450	46.550	46.550	46.550	101,000
2026-09-22	47.550	47.650	46.900	47.050	47.050	70,000
2026-09-21	47.350	47.700	47.000	47.350	47.350	79,000
2026-09-18	47.350	47.500	46.850	47.450	47.450	53,021
2026-09-17	47.200	47.650	46.200	46.700	46.700	81,001
2026-09-16	46.700	47.450	46.700	47.000	47.000	23,000
2026-09-15	47.250	47.250	46.000	46.200	46.200	147,000
2026-09-14	47.500	47.600	47.200	47.200	47.200	40,000
2026-09-11	47.000	48.000	47.000	47.600	47.600	61,000
2026-09-10	49.800	49.800	48.200	48.200	48.200	68,000
2026-09-09	48.500	49.400	48.450	48.450	48.450	50,000
2026-09-08	50.500	50.500	48.450	48.450	48.450	228,396
2026-09-07	51.700	52.200	50.000	50.500	50.500	100,050
2026-09-04	50.500	52.300	50.500	51.600	51.600	94,015
2026-09-03	52.300	52.300	50.400	50.400	50.400	89,000
2026-09-02	52.800	52.900	51.800	52.000	52.000	100,033
2026-09-01	50.600	51.800	50.600	51.700	51.700	86,062
2026-08-31	51.700	51.900	50.100	50.400	50.400	118,000
2026-08-28	52.900	52.900	51.500	51.700	51.700	146,000
2026-08-27	52.600	53.500	52.600	52.800	52.800	88,071
2026-08-26	53.000	53.500	52.700	52.700	52.700	52,079
2026-08-25	52.000	53.000	51.700	52.900	52.900	85,000
2026-08-24	52.200	53.000	52.000	52.600	52.600	52,000
2026-08-21	54.500	54.500	52.400	52.600	52.600	160,097
2026-08-20	54.800	55.400	53.600	55.000	55.000	149,000
2026-08-19	54.100	55.500	54.000	55.100	55.100	70,000
2026-08-18	55.600	55.600	54.300	55.200	55.200	84,080
2026-08-17	55.400	56.900	55.400	55.500	55.500	110,000
2026-08-14	56.500	56.500	54.700	55.400	55.400	227,000
2026-08-13	57.300	57.900	56.700	57.300	57.300	211,000
2026-08-12	57.200	57.600	56.400	57.300	57.300	200,080
2026-08-11	57.800	57.900	56.100	57.000	57.000	406,000
2026-08-10	58.600	58.900	57.000	57.300	57.300	709,017
2026-08-07	56.800	59.400	56.700	57.800	57.800	599,004
2026-08-06	56.900	56.900	55.600	56.800	56.800	180,795
2026-08-05	54.500	57.600	54.500	56.900	56.900	516,080
2026-08-04	54.100	55.000	52.600	54.700	54.700	246,003
2026-08-03	51.100	54.500	51.000	53.700	53.700	349,000
2026-07-31	51.000	51.000	49.100	50.500	50.500	88,119
2026-07-30	48.900	49.500	46.000	47.100	47.100	122,009
2026-07-29	50.600	50.600	46.850	48.450	48.450	198,990
2026-07-28	49.450	50.300	47.750	47.750	47.750	96,300
2026-07-27	50.600	52.400	49.450	49.800	49.800	125,200
2026-07-24	52.100	53.500	51.400	51.900	51.900	262,000
2026-07-23	52.000	52.500	50.800	51.600	51.600	163,014
2026-07-22	49.550	53.900	49.500	52.000	52.000	499,010

Page 1 of 21 · 1,224 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.