Apex Material Technology Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	71.700	71.700	71.100	71.100	58.539	2,650
2022-08-08	71.400	71.900	71.300	71.300	58.703	9,761
2022-08-05	71.400	72.100	71.400	71.800	59.115	2,100
2022-08-04	71.400	71.900	71.200	71.400	58.786	7,255
2022-08-03	71.500	71.500	71.500	71.500	58.868	420
2022-08-02	70.700	71.900	70.600	71.500	58.868	38,264
2022-08-01	70.700	71.700	70.700	71.700	59.033	1,002
2022-07-29	71.800	72.100	70.800	71.000	58.456	12,001
2022-07-28	70.800	71.800	70.800	71.800	59.115	6,643
2022-07-27	71.000	72.000	71.000	71.200	58.621	17,516
2022-07-26	70.200	71.100	70.200	71.000	58.456	17,012
2022-07-25	70.700	71.800	70.300	70.500	58.045	14,010
2022-07-22	71.000	71.800	70.100	70.700	58.209	46,297
2022-07-21	70.900	71.200	69.000	70.600	58.127	48,749
2022-07-20	69.600	71.500	69.500	71.200	58.621	34,482
2022-07-19	67.600	72.600	67.500	71.000	58.456	31,748
2022-07-18	67.200	67.300	66.200	67.300	55.410	10,727
2022-07-15	67.700	67.900	66.100	67.300	55.410	3,133
2022-07-14	68.300	68.300	66.500	67.700	55.739	11,971
2022-07-13	67.100	69.500	67.100	69.400	57.139	14,507
2022-07-12	67.900	67.900	64.800	66.500	54.751	46,322
2022-07-11	69.700	70.000	66.100	68.200	56.151	32,220
2022-07-08	66.600	73.800	66.600	71.000	58.456	106,984
2022-07-07	65.000	66.000	64.200	65.800	54.175	53,005
2022-07-06	66.100	66.100	63.900	64.300	52.940	43,400
2022-07-05	65.200	68.800	62.600	66.200	54.504	79,923
2022-07-04	74.700	74.700	61.500	65.200	53.681	128,700
2022-07-01	81.500	82.000	73.100	74.700	61.503	69,896
2022-06-30	91.300	94.400	79.000	82.400	67.842	114,665
2022-06-29	92.000	101.50	88.400	94.000	77.393	107,396

← NewerPage 18 of 18 · 1,050 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.