Apex Material Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	72.600	72.900	72.200	72.200	62.218	15,100
2023-08-07	73.100	73.300	73.000	73.300	63.166	15,500
2023-08-04	74.800	74.800	73.500	73.500	63.339	12,500
2023-08-02	76.500	76.500	74.500	74.500	64.201	27,000
2023-08-01	76.200	76.500	76.000	76.200	65.665	19,000
2023-07-31	77.000	77.000	76.500	76.500	65.924	7,000
2023-07-28	76.300	76.300	76.300	76.300	65.752	0
2023-07-27	76.300	76.300	76.300	76.300	65.752	0
2023-07-26	76.300	76.300	76.300	76.300	65.752	0
2023-07-25	76.500	76.500	76.300	76.300	65.752	6,000
2023-07-24	76.500	76.500	76.500	76.500	65.924	4,000
2023-07-21	77.000	77.000	76.500	76.500	65.924	4,300
2023-07-20	77.300	77.300	77.000	77.000	66.355	10,200
2023-07-19	77.500	77.500	77.500	77.500	66.786	11,000
2023-07-18	77.700	78.000	77.500	78.000	67.217	15,310
2023-07-17	77.100	78.000	77.100	78.000	67.217	20,008
2023-07-14	77.500	77.500	77.500	77.500	66.786	0
2023-07-13	77.500	78.000	77.500	77.500	66.786	9,010
2023-07-12	78.000	78.000	78.000	78.000	67.217	0
2023-07-11	78.000	78.000	77.800	78.000	67.217	15,611
2023-07-10	78.000	78.000	78.000	78.000	67.217	2,031
2023-07-07	78.000	78.000	78.000	78.000	67.217	2,000
2023-07-06	78.400	78.400	78.400	78.400	67.561	0
2023-07-05	78.000	78.400	78.000	78.400	67.561	3,184
2023-07-04	78.000	78.000	78.000	78.000	67.217	0
2023-07-03	78.000	78.000	78.000	78.000	67.217	1,000
2023-06-30	78.400	78.400	78.400	78.400	67.561	0
2023-06-29	78.300	78.400	77.900	78.400	67.561	3,014
2023-06-28	78.000	78.000	78.000	78.000	67.217	0
2023-06-27	78.000	78.000	78.000	78.000	67.217	5,000
2023-06-26	78.500	78.500	78.500	78.500	67.648	0
2023-06-21	77.500	78.500	77.500	78.500	67.648	15,000
2023-06-20	78.000	78.000	78.000	78.000	67.217	5,000
2023-06-19	78.500	78.500	78.500	78.500	64.631	1,000
2023-06-16	78.300	78.800	78.300	78.800	64.878	14,012
2023-06-15	78.000	78.300	77.900	78.300	64.467	14,011
2023-06-14	78.000	78.000	78.000	78.000	64.220	2,001
2023-06-13	78.600	78.600	78.600	78.600	64.714	1,000
2023-06-12	78.600	78.600	78.100	78.100	64.302	501
2023-06-09	77.300	78.800	77.300	78.700	64.796	10,512
2023-06-08	78.000	78.000	77.100	77.300	63.643	20,684
2023-06-07	78.000	78.100	77.000	77.000	63.396	16,350
2023-06-06	77.700	77.700	77.700	77.700	63.973	500
2023-06-05	77.000	77.000	77.000	77.000	63.396	0
2023-06-02	79.300	79.500	77.000	77.000	63.396	113,699
2023-06-01	79.800	79.800	79.500	79.500	65.455	14,200
2023-05-31	80.500	80.500	79.800	80.300	66.113	21,484
2023-05-30	80.500	80.500	80.300	80.400	66.196	14,000
2023-05-29	80.400	80.400	80.400	80.400	66.196	0
2023-05-26	80.700	80.700	80.400	80.400	66.196	10,500
2023-05-25	81.000	81.500	80.700	81.000	66.690	14,001
2023-05-24	81.100	81.500	81.000	81.500	67.101	23,013
2023-05-23	81.000	81.500	81.000	81.300	66.937	31,200
2023-05-22	81.500	81.500	81.000	81.500	67.101	33,000
2023-05-19	82.000	82.000	80.000	81.200	66.854	23,006
2023-05-18	80.200	80.200	80.200	80.200	66.031	6,000
2023-05-17	80.500	80.600	80.500	80.600	66.360	8,306
2023-05-16	80.500	82.000	80.500	81.000	66.690	43,000
2023-05-15	79.600	79.600	79.500	79.500	65.455	1,010
2023-05-12	79.900	79.900	79.900	79.900	65.784	600

← NewerPage 14 of 18 · 1,050 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.