Apex Material Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 56.700 | 59.800 | 56.500 | 59.800 | 54.212 | 43,000 |
| 2024-07-31 | 56.500 | 56.500 | 56.200 | 56.300 | 51.039 | 55,000 |
| 2024-07-30 | 56.000 | 56.500 | 55.800 | 56.500 | 51.221 | 20,000 |
| 2024-07-29 | 57.200 | 57.200 | 56.400 | 56.400 | 51.130 | 30,000 |
| 2024-07-26 | 56.000 | 57.400 | 56.000 | 57.400 | 52.037 | 35,000 |
| 2024-07-23 | 58.600 | 59.000 | 58.500 | 58.700 | 53.215 | 53,000 |
| 2024-07-22 | 60.100 | 60.100 | 58.500 | 58.800 | 53.306 | 31,000 |
| 2024-07-19 | 60.300 | 61.000 | 60.000 | 60.100 | 54.484 | 69,000 |
| 2024-07-18 | 60.400 | 60.400 | 60.200 | 60.300 | 54.666 | 41,000 |
| 2024-07-17 | 60.300 | 60.900 | 60.100 | 60.900 | 55.210 | 37,000 |
| 2024-07-16 | 60.800 | 61.000 | 60.600 | 60.800 | 55.119 | 36,000 |
| 2024-07-15 | 61.300 | 61.400 | 61.200 | 61.200 | 55.482 | 58,000 |
| 2024-07-12 | 61.200 | 62.800 | 61.200 | 61.800 | 56.025 | 103,000 |
| 2024-07-11 | 63.100 | 64.700 | 63.000 | 64.400 | 55.497 | 126,000 |
| 2024-07-10 | 62.900 | 63.100 | 62.800 | 62.900 | 54.204 | 36,000 |
| 2024-07-09 | 62.900 | 63.300 | 62.700 | 63.300 | 54.549 | 40,000 |
| 2024-07-08 | 63.000 | 63.600 | 63.000 | 63.400 | 54.635 | 44,000 |
| 2024-07-05 | 63.100 | 63.100 | 62.800 | 63.000 | 54.290 | 52,000 |
| 2024-07-04 | 63.000 | 63.300 | 62.800 | 62.900 | 54.204 | 38,000 |
| 2024-07-03 | 62.800 | 62.800 | 62.600 | 62.800 | 54.118 | 16,000 |
| 2024-07-02 | 62.900 | 63.000 | 62.500 | 62.800 | 54.118 | 53,000 |
| 2024-07-01 | 63.800 | 63.800 | 62.800 | 62.900 | 54.204 | 61,000 |
| 2024-06-28 | 63.900 | 64.000 | 63.300 | 63.800 | 54.980 | 44,000 |
| 2024-06-27 | 62.400 | 64.100 | 62.200 | 63.700 | 54.894 | 69,000 |
| 2024-06-26 | 62.400 | 62.400 | 62.000 | 62.200 | 53.601 | 15,000 |
| 2024-06-25 | 62.700 | 62.700 | 62.300 | 62.500 | 53.859 | 13,000 |
| 2024-06-24 | 61.800 | 62.900 | 61.600 | 62.800 | 54.118 | 47,000 |
| 2024-06-21 | 62.000 | 62.200 | 61.900 | 62.000 | 53.429 | 21,000 |
| 2024-06-20 | 62.100 | 62.100 | 61.500 | 62.000 | 53.429 | 61,000 |
| 2024-06-19 | 62.500 | 62.800 | 62.300 | 62.300 | 53.687 | 57,000 |
| 2024-06-18 | 63.000 | 63.000 | 62.400 | 62.400 | 53.773 | 33,000 |
| 2024-06-17 | 62.500 | 63.200 | 62.500 | 62.900 | 54.204 | 37,000 |
| 2024-06-14 | 62.500 | 62.600 | 62.400 | 62.500 | 53.859 | 28,000 |
| 2024-06-13 | 62.300 | 62.600 | 62.200 | 62.400 | 53.773 | 41,000 |
| 2024-06-12 | 62.800 | 62.800 | 62.300 | 62.400 | 53.773 | 74,000 |
| 2024-06-11 | 63.300 | 63.400 | 62.700 | 62.800 | 54.118 | 99,000 |
| 2024-06-07 | 63.300 | 64.000 | 63.300 | 64.000 | 55.152 | 54,000 |
| 2024-06-06 | 63.300 | 63.300 | 62.700 | 63.000 | 54.290 | 56,000 |
| 2024-06-05 | 63.100 | 63.800 | 63.100 | 63.300 | 54.549 | 25,000 |
| 2024-06-04 | 63.800 | 63.900 | 63.300 | 63.600 | 54.807 | 20,000 |
| 2024-06-03 | 63.800 | 64.500 | 63.800 | 63.900 | 55.066 | 45,000 |
| 2024-05-31 | 64.100 | 64.200 | 63.600 | 63.600 | 54.807 | 65,000 |
| 2024-05-30 | 64.000 | 64.600 | 63.700 | 64.100 | 55.238 | 91,000 |
| 2024-05-29 | 63.800 | 64.700 | 63.800 | 64.000 | 55.152 | 46,000 |
| 2024-05-28 | 63.900 | 64.400 | 63.500 | 64.000 | 55.152 | 84,000 |
| 2024-05-27 | 63.000 | 64.100 | 63.000 | 63.900 | 55.066 | 60,000 |
| 2024-05-24 | 64.000 | 64.000 | 63.100 | 63.200 | 54.463 | 81,000 |
| 2024-05-23 | 64.400 | 64.400 | 63.400 | 64.000 | 55.152 | 44,000 |
| 2024-05-22 | 63.300 | 64.500 | 63.200 | 63.600 | 54.807 | 67,000 |
| 2024-05-21 | 63.300 | 63.600 | 63.300 | 63.300 | 54.549 | 31,000 |
| 2024-05-20 | 62.800 | 63.900 | 62.600 | 63.300 | 54.549 | 28,000 |
| 2024-05-17 | 63.100 | 64.100 | 62.800 | 63.200 | 54.463 | 63,000 |
| 2024-05-16 | 64.000 | 64.000 | 63.600 | 64.000 | 55.152 | 28,000 |
| 2024-05-15 | 64.900 | 64.900 | 63.500 | 63.500 | 54.721 | 54,000 |
| 2024-05-14 | 63.300 | 63.700 | 63.200 | 63.700 | 54.894 | 59,000 |
| 2024-05-13 | 63.000 | 63.700 | 62.700 | 63.300 | 54.549 | 71,000 |
| 2024-05-10 | 62.600 | 62.800 | 62.500 | 62.700 | 54.032 | 41,000 |
| 2024-05-09 | 62.600 | 63.500 | 62.600 | 62.600 | 53.946 | 22,000 |
| 2024-05-08 | 62.500 | 63.000 | 62.500 | 63.000 | 54.290 | 24,000 |
| 2024-05-07 | 63.500 | 63.500 | 62.500 | 62.500 | 53.859 | 29,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2.8000 TWD |
| 2025-07-10 | 2.4286 TWD |
| 2024-07-12 | 3.1832 TWD |
| 2023-06-20 | 3.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.