Apex Material Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 62.600 | 63.600 | 62.600 | 62.600 | 53.946 | 54,000 |
| 2024-05-03 | 63.200 | 64.200 | 62.600 | 63.800 | 54.980 | 74,000 |
| 2024-05-02 | 63.300 | 63.800 | 63.200 | 63.500 | 54.721 | 33,000 |
| 2024-04-30 | 63.900 | 65.000 | 63.900 | 64.000 | 55.152 | 71,000 |
| 2024-04-29 | 62.400 | 64.100 | 62.400 | 63.900 | 55.066 | 83,000 |
| 2024-04-26 | 62.200 | 62.200 | 61.900 | 62.000 | 53.429 | 146,000 |
| 2024-04-25 | 62.000 | 62.200 | 62.000 | 62.200 | 53.601 | 23,000 |
| 2024-04-24 | 61.800 | 62.200 | 61.700 | 62.100 | 53.515 | 67,000 |
| 2024-04-23 | 61.100 | 61.800 | 61.000 | 61.400 | 52.912 | 67,000 |
| 2024-04-22 | 62.500 | 62.700 | 60.600 | 60.900 | 52.481 | 145,000 |
| 2024-04-19 | 64.000 | 64.000 | 62.200 | 62.500 | 53.859 | 136,000 |
| 2024-04-18 | 63.600 | 64.400 | 63.600 | 64.200 | 55.324 | 71,000 |
| 2024-04-17 | 64.400 | 65.000 | 63.000 | 64.000 | 55.152 | 169,000 |
| 2024-04-16 | 66.100 | 66.200 | 63.500 | 64.400 | 55.497 | 258,000 |
| 2024-04-15 | 68.000 | 68.000 | 66.100 | 66.300 | 57.134 | 137,000 |
| 2024-04-12 | 68.000 | 69.100 | 67.500 | 67.600 | 58.254 | 271,000 |
| 2024-04-11 | 67.900 | 68.000 | 67.000 | 67.400 | 58.082 | 238,000 |
| 2024-04-10 | 68.300 | 69.700 | 67.700 | 69.000 | 59.461 | 310,000 |
| 2024-04-09 | 71.000 | 71.100 | 68.000 | 68.500 | 59.030 | 990,000 |
| 2024-04-08 | 68.900 | 72.200 | 68.000 | 70.800 | 61.012 | 1,475,000 |
| 2024-04-03 | 75.000 | 77.500 | 75.000 | 76.800 | 66.183 | 166,546 |
| 2024-04-02 | 74.500 | 76.000 | 74.200 | 75.700 | 65.235 | 118,723 |
| 2024-04-01 | 75.500 | 75.900 | 73.700 | 75.100 | 64.718 | 183,005 |
| 2024-03-29 | 75.900 | 76.300 | 75.500 | 75.700 | 65.235 | 89,623 |
| 2024-03-28 | 76.000 | 76.500 | 75.700 | 76.000 | 65.493 | 62,905 |
| 2024-03-27 | 78.000 | 78.000 | 75.700 | 76.200 | 65.665 | 122,061 |
| 2024-03-26 | 78.000 | 78.000 | 78.000 | 78.000 | 67.217 | 0 |
| 2024-03-25 | 77.400 | 78.600 | 77.400 | 78.000 | 67.217 | 108,440 |
| 2024-03-22 | 77.400 | 77.900 | 76.600 | 77.400 | 66.700 | 164,999 |
| 2024-03-21 | 77.000 | 79.000 | 76.700 | 77.300 | 66.613 | 177,311 |
| 2024-03-20 | 77.200 | 77.300 | 75.300 | 75.800 | 65.321 | 106,801 |
| 2024-03-19 | 76.600 | 77.000 | 76.300 | 77.000 | 66.355 | 63,210 |
| 2024-03-18 | 76.000 | 77.500 | 76.000 | 76.300 | 65.752 | 82,230 |
| 2024-03-15 | 78.000 | 78.000 | 75.400 | 75.500 | 65.062 | 108,575 |
| 2024-03-14 | 78.800 | 79.000 | 78.000 | 78.200 | 67.389 | 49,689 |
| 2024-03-13 | 81.000 | 81.000 | 79.000 | 79.200 | 68.251 | 95,750 |
| 2024-03-12 | 79.200 | 82.000 | 79.100 | 81.500 | 70.233 | 142,515 |
| 2024-03-11 | 79.500 | 79.700 | 78.700 | 79.200 | 68.251 | 64,782 |
| 2024-03-08 | 81.300 | 81.300 | 78.700 | 78.700 | 67.820 | 171,023 |
| 2024-03-07 | 83.000 | 84.900 | 80.500 | 81.300 | 70.060 | 319,571 |
| 2024-03-06 | 80.000 | 84.500 | 80.000 | 82.800 | 71.353 | 391,708 |
| 2024-03-05 | 79.000 | 80.000 | 78.000 | 79.300 | 68.337 | 68,043 |
| 2024-03-04 | 82.300 | 82.300 | 78.500 | 79.000 | 68.078 | 219,979 |
| 2024-03-01 | 76.800 | 83.000 | 76.800 | 82.200 | 70.836 | 254,563 |
| 2024-02-29 | 75.700 | 76.800 | 75.700 | 76.800 | 66.183 | 33,195 |
| 2024-02-27 | 76.600 | 76.700 | 75.000 | 76.000 | 65.493 | 56,602 |
| 2024-02-26 | 75.200 | 76.500 | 75.200 | 76.300 | 65.752 | 21,800 |
| 2024-02-23 | 77.000 | 77.000 | 75.400 | 75.700 | 65.235 | 31,003 |
| 2024-02-22 | 73.700 | 77.300 | 73.700 | 76.500 | 65.924 | 99,303 |
| 2024-02-21 | 74.200 | 74.400 | 73.100 | 73.100 | 62.994 | 42,251 |
| 2024-02-20 | 74.700 | 75.200 | 74.500 | 74.500 | 64.201 | 20,550 |
| 2024-02-19 | 76.800 | 76.800 | 74.800 | 74.800 | 64.459 | 59,063 |
| 2024-02-16 | 77.100 | 77.400 | 76.500 | 77.400 | 66.700 | 72,900 |
| 2024-02-15 | 74.500 | 78.000 | 74.500 | 78.000 | 67.217 | 81,655 |
| 2024-02-05 | 72.700 | 74.300 | 72.700 | 74.300 | 64.028 | 31,461 |
| 2024-02-02 | 71.900 | 73.700 | 71.500 | 73.300 | 63.166 | 122,212 |
| 2024-02-01 | 70.000 | 71.900 | 70.000 | 71.900 | 61.960 | 62,700 |
| 2024-01-31 | 68.300 | 70.000 | 68.300 | 69.200 | 59.633 | 33,599 |
| 2024-01-30 | 68.400 | 68.700 | 68.300 | 68.700 | 59.202 | 31,000 |
| 2024-01-29 | 68.300 | 68.300 | 68.000 | 68.000 | 58.599 | 27,150 |
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.