Apex Material Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	68.200	68.300	67.600	68.000	58.599	47,500
2024-01-25	68.300	68.300	67.500	67.500	58.168	17,900
2024-01-24	68.000	68.800	67.700	68.000	58.599	84,700
2024-01-23	66.800	68.700	66.800	68.700	59.202	97,100
2024-01-22	66.500	66.800	66.500	66.800	57.565	13,100
2024-01-19	66.600	67.000	66.500	66.700	57.479	47,025
2024-01-18	67.000	67.500	67.000	67.000	57.737	10,115
2024-01-17	67.300	68.000	67.100	67.100	57.824	18,090
2024-01-16	67.000	68.700	67.000	67.600	58.254	44,200
2024-01-15	67.000	67.000	67.000	67.000	57.737	0
2024-01-12	67.000	67.000	67.000	67.000	57.737	1,300
2024-01-11	67.300	67.700	67.200	67.200	57.910	15,700
2024-01-10	67.900	68.400	67.700	68.400	58.944	20,300
2024-01-09	67.500	67.800	67.300	67.300	57.996	11,590
2024-01-08	67.200	67.800	67.200	67.500	58.168	37,400
2024-01-05	67.500	67.500	67.200	67.200	57.910	2,000
2024-01-04	67.800	67.800	67.500	67.500	58.168	6,020
2024-01-03	67.200	67.500	67.200	67.500	58.168	6,010
2024-01-02	68.300	68.300	67.500	67.500	58.168	21,500
2023-12-29	68.000	68.000	68.000	68.000	58.599	4,000
2023-12-28	68.200	68.200	68.200	68.200	58.771	13,000
2023-12-27	68.200	68.300	67.700	67.700	58.341	10,630
2023-12-26	68.200	68.200	68.200	68.200	58.771	27,000
2023-12-25	67.300	68.200	67.000	68.200	58.771	50,234
2023-12-22	67.300	67.300	67.300	67.300	57.996	6,000
2023-12-21	67.100	67.400	67.100	67.400	58.082	12,000
2023-12-20	67.000	67.000	67.000	67.000	57.737	4,020
2023-12-19	67.200	67.500	66.500	66.600	57.393	26,000
2023-12-18	67.800	67.800	67.500	67.500	58.168	10,800
2023-12-15	67.500	68.000	67.500	67.600	58.254	19,110
2023-12-14	67.400	67.500	67.400	67.400	58.082	4,030
2023-12-13	66.700	67.400	66.500	66.800	57.565	11,638
2023-12-12	67.600	67.600	66.700	66.700	57.479	2,000
2023-12-11	67.500	67.500	67.000	67.400	58.082	17,000
2023-12-08	67.800	67.800	67.500	67.500	58.168	6,400
2023-12-07	67.300	68.500	67.300	68.500	59.030	20,900
2023-12-06	66.700	67.000	66.700	67.000	57.737	10,035
2023-12-05	66.700	66.800	66.700	66.800	57.565	11,000
2023-12-04	67.500	67.500	67.000	67.000	57.737	10,070
2023-12-01	68.000	68.500	67.200	67.200	57.910	31,500
2023-11-30	69.200	69.200	67.800	68.000	58.599	42,667
2023-11-29	68.700	69.100	68.700	68.800	59.289	12,500
2023-11-28	70.200	70.200	69.000	69.800	60.150	14,000
2023-11-27	70.000	70.300	69.000	70.200	60.495	31,050
2023-11-24	66.300	69.000	66.300	68.000	58.599	59,584
2023-11-23	65.900	66.300	65.900	66.300	57.134	11,000
2023-11-22	65.000	65.900	65.000	65.900	56.789	58,503
2023-11-21	65.200	66.500	65.000	65.000	56.014	189,600
2023-11-20	65.200	65.200	65.200	65.200	56.186	1,200
2023-11-17	65.000	65.200	65.000	65.200	56.186	6,084
2023-11-16	65.200	65.200	65.200	65.200	56.186	50
2023-11-15	65.000	65.000	65.000	65.000	56.014	1,100
2023-11-14	64.000	64.000	64.000	64.000	55.152	0
2023-11-13	65.000	65.000	64.000	64.000	55.152	32,100
2023-11-10	65.300	66.000	65.000	65.200	56.186	21,010
2023-11-09	64.000	66.100	64.000	65.500	56.445	34,550
2023-11-08	68.000	68.100	66.900	67.200	57.910	18,780
2023-11-07	69.000	69.000	69.000	69.000	59.461	60
2023-11-06	70.000	70.000	70.000	70.000	60.323	0
2023-11-03	69.500	70.000	69.500	70.000	60.323	9,300

← NewerPage 12 of 18 · 1,049 trading daysOlder →

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.