Apex Material Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	72.000	76.300	72.000	75.800	62.408	64,752
2022-11-02	72.000	72.000	71.900	72.000	59.280	5,000
2022-11-01	71.200	71.500	71.200	71.500	58.868	14,000
2022-10-31	71.200	71.200	71.200	71.200	58.621	4
2022-10-28	71.000	71.500	70.800	71.200	58.621	18,000
2022-10-27	71.000	71.000	69.700	70.300	57.880	13,001
2022-10-26	70.000	70.000	70.000	70.000	57.633	0
2022-10-25	70.000	71.000	70.000	70.000	57.633	8,022
2022-10-24	72.200	72.200	71.000	72.000	59.280	2,002
2022-10-21	72.900	72.900	72.000	72.300	59.527	20,150
2022-10-20	73.400	73.400	72.200	72.500	59.691	20,000
2022-10-19	74.900	74.900	74.900	74.900	61.667	0
2022-10-18	74.900	74.900	74.900	74.900	61.667	1
2022-10-17	73.600	73.800	73.500	73.500	60.515	7,000
2022-10-14	74.000	74.000	73.300	73.300	60.350	7,000
2022-10-13	74.000	76.000	72.000	73.600	60.597	40,106
2022-10-12	73.500	73.500	73.500	73.500	60.515	2,435
2022-10-11	76.700	76.700	74.000	74.000	60.926	5,300
2022-10-07	74.100	74.100	74.100	74.100	61.009	1,000
2022-10-06	76.800	76.800	76.800	76.800	63.232	0
2022-10-05	76.800	76.800	76.800	76.800	63.232	1
2022-10-04	74.000	75.300	73.500	75.000	61.750	23,320
2022-10-03	73.000	73.300	72.600	73.000	60.103	14,190
2022-09-30	75.100	75.300	73.000	74.300	61.173	15,573
2022-09-29	78.400	78.400	75.100	75.500	62.161	23,272
2022-09-28	76.600	76.900	75.000	76.000	62.573	25,375
2022-09-27	78.200	78.200	76.600	78.200	64.384	2,301
2022-09-26	77.900	79.400	77.900	78.200	64.384	3,173
2022-09-23	77.800	79.500	77.800	79.500	65.455	6,353
2022-09-22	80.200	80.200	80.200	80.200	66.031	0
2022-09-21	80.200	80.200	80.200	80.200	66.031	0
2022-09-20	80.200	80.200	80.200	80.200	66.031	0
2022-09-19	80.200	80.200	80.200	80.200	66.031	0
2022-09-16	79.000	81.200	79.000	80.200	66.031	23,203
2022-09-15	79.900	80.000	78.700	79.000	65.043	55,900
2022-09-14	78.000	79.800	78.000	79.800	65.702	18,502
2022-09-13	78.700	79.000	78.700	79.000	65.043	6,200
2022-09-12	77.700	79.300	77.700	79.000	65.043	31,400
2022-09-08	74.800	77.000	74.800	77.000	63.396	20,000
2022-09-07	74.100	74.500	73.700	74.500	61.338	1,751
2022-09-06	76.700	76.700	73.900	74.200	61.091	41,121
2022-09-05	80.300	80.300	77.000	78.300	64.467	16,403
2022-09-02	80.400	80.400	80.100	80.100	65.949	600
2022-09-01	80.000	81.300	79.100	79.700	65.619	37,882
2022-08-31	81.000	81.100	79.800	80.900	66.607	4,301
2022-08-30	78.800	81.100	78.800	81.000	66.690	37,502
2022-08-29	81.000	81.000	78.800	78.900	64.961	19,102
2022-08-26	81.000	82.300	80.100	81.000	66.690	58,330
2022-08-25	78.600	81.400	78.000	81.000	66.690	106,534
2022-08-24	78.000	78.300	77.000	78.000	64.220	18,344
2022-08-23	77.500	78.300	77.000	77.000	63.396	4,030
2022-08-22	77.800	80.700	77.600	80.300	66.113	42,138
2022-08-19	73.200	78.400	73.000	77.800	64.055	156,812
2022-08-18	72.900	73.100	72.000	73.100	60.185	9,510
2022-08-17	71.800	72.000	71.500	72.000	59.280	15,727
2022-08-16	71.200	71.400	70.800	71.200	58.621	23,751
2022-08-15	70.800	71.500	70.100	70.600	58.127	7,276
2022-08-12	71.600	71.600	71.000	71.000	58.456	12,100
2022-08-11	71.300	71.400	71.000	71.400	58.786	9,510
2022-08-10	71.100	71.100	70.500	70.600	58.127	15,691

← NewerPage 17 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.