Apex Material Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	79.700	79.700	79.100	79.200	65.208	17,000
2023-05-10	79.600	80.300	79.600	80.000	65.866	3,350
2023-05-09	80.500	80.500	79.500	79.600	65.537	21,160
2023-05-08	80.500	80.800	80.500	80.500	66.278	13,192
2023-05-05	82.400	82.700	79.900	81.000	66.690	30,820
2023-05-04	83.300	83.300	83.100	83.100	68.419	5,000
2023-05-03	82.800	83.900	82.800	83.700	68.913	34,114
2023-05-02	81.900	84.000	81.500	83.500	68.748	97,543
2023-04-28	80.000	81.800	79.800	81.500	67.101	145,037
2023-04-27	78.800	79.800	78.000	79.600	65.537	87,054
2023-04-26	79.800	79.800	78.100	78.500	64.631	65,075
2023-04-25	78.500	79.000	78.300	78.400	64.549	29,060
2023-04-24	79.000	81.200	78.800	78.800	64.878	70,160
2023-04-21	76.800	79.400	76.800	79.400	65.372	120,050
2023-04-20	76.600	77.000	76.200	76.200	62.738	29,100
2023-04-19	76.000	78.200	75.700	76.800	63.232	74,219
2023-04-18	75.300	76.000	75.300	76.000	62.573	61,301
2023-04-17	75.000	75.600	74.700	75.300	61.997	36,000
2023-04-14	75.300	75.500	74.400	74.400	61.256	23,401
2023-04-13	75.300	75.300	75.000	75.000	61.750	6,000
2023-04-12	74.700	75.000	74.500	75.000	61.750	17,500
2023-04-11	75.700	76.000	75.000	75.300	61.997	15,000
2023-04-10	76.000	76.500	76.000	76.500	62.985	4,000
2023-04-07	76.000	76.200	76.000	76.000	62.573	12,005
2023-04-06	76.000	76.300	75.500	75.500	62.161	24,000
2023-03-31	77.500	77.500	76.000	76.900	63.314	14,000
2023-03-30	78.000	78.500	77.500	77.500	63.808	20,000
2023-03-29	77.300	78.000	77.200	77.900	64.137	30,250
2023-03-28	76.000	80.000	76.000	78.300	64.467	105,427
2023-03-27	76.000	76.300	75.100	76.000	62.573	37,100
2023-03-24	75.500	75.900	75.000	75.700	62.326	14,500
2023-03-23	75.000	75.400	75.000	75.200	61.914	12,016
2023-03-22	74.300	75.200	74.300	75.200	61.914	16,500
2023-03-21	74.500	74.500	74.000	74.000	60.926	48,000
2023-03-20	76.000	76.000	75.000	75.000	61.750	25,701
2023-03-17	76.000	76.500	76.000	76.400	62.902	29,000
2023-03-16	77.000	77.100	76.200	76.300	62.820	40,903
2023-03-15	77.000	77.300	77.000	77.300	63.643	9,000
2023-03-14	77.500	77.500	76.700	77.300	63.643	40,960
2023-03-13	78.900	80.200	77.000	78.000	64.220	147,443
2023-03-10	76.200	78.000	75.000	77.700	63.973	295,844
2023-03-09	73.300	77.500	73.300	76.300	62.820	100,710
2023-03-08	72.100	72.900	71.900	72.600	59.774	30,603
2023-03-07	72.000	72.000	71.500	71.500	58.868	25,000
2023-03-06	71.500	72.000	71.500	72.000	59.280	8,000
2023-03-03	71.800	72.100	71.500	71.500	58.868	12,000
2023-03-02	71.500	71.800	71.500	71.800	59.115	15,645
2023-03-01	71.300	72.500	71.300	72.000	59.280	28,300
2023-02-24	71.300	71.300	71.000	71.000	58.456	800
2023-02-23	71.000	71.000	71.000	71.000	58.456	6,100
2023-02-22	71.000	71.000	71.000	71.000	58.456	4,000
2023-02-21	70.500	70.800	70.500	70.800	58.292	9,000
2023-02-20	70.800	71.000	70.700	70.800	58.292	21,020
2023-02-17	71.000	71.000	70.500	71.000	58.456	10,580
2023-02-16	70.900	71.000	70.100	70.800	58.292	32,070
2023-02-15	70.600	71.300	70.600	71.000	58.456	18,000
2023-02-14	73.300	73.300	71.000	71.000	58.456	23,324
2023-02-13	73.300	73.300	73.300	73.300	60.350	1,000
2023-02-10	73.000	73.000	73.000	73.000	60.103	0
2023-02-09	73.500	73.500	72.600	73.000	60.103	10,040

← NewerPage 15 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.