Apex Material Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	49.800	49.800	49.800	49.800	47.404	1,000
2025-07-28	50.100	50.100	50.100	50.100	47.690	2,041
2025-07-25	51.000	51.000	50.000	50.000	47.595	17,000
2025-07-24	49.500	49.500	49.200	49.500	47.119	13,000
2025-07-23	49.200	49.950	49.200	49.500	47.119	38,000
2025-07-22	50.000	50.000	49.000	49.100	46.738	19,000
2025-07-21	50.000	50.000	49.650	49.800	47.404	6,000
2025-07-18	50.000	50.000	49.700	50.000	47.595	22,000
2025-07-17	51.000	51.000	49.900	50.000	47.595	7,000
2025-07-16	49.900	50.000	49.500	49.500	47.119	8,002
2025-07-15	49.550	50.200	49.000	49.900	47.499	34,000
2025-07-14	50.000	50.200	49.500	49.750	47.357	8,000
2025-07-11	52.700	52.700	50.300	50.300	47.880	16,001
2025-07-10	49.900	50.000	49.350	49.350	46.976	16,009
2025-07-09	50.800	51.000	50.800	51.000	46.235	25,060
2025-07-08	51.000	51.800	50.300	50.800	46.053	23,054
2025-07-07	52.000	52.000	51.400	51.400	46.597	17,000
2025-07-04	52.300	52.300	52.000	52.200	47.323	20,000
2025-07-03	52.600	53.400	52.000	53.200	48.229	17,000
2025-07-02	52.000	52.200	51.500	52.000	47.141	14,000
2025-07-01	52.100	52.100	52.000	52.000	47.141	7,000
2025-06-30	52.600	52.600	52.100	52.100	47.232	6,000
2025-06-27	52.700	52.700	52.200	52.200	47.323	18,000
2025-06-26	52.300	53.000	52.300	52.700	47.776	16,000
2025-06-25	53.000	53.000	52.000	52.100	47.232	34,200
2025-06-24	51.300	52.100	51.300	52.100	47.232	14,000
2025-06-23	52.500	52.500	51.100	52.100	47.232	16,000
2025-06-20	53.100	53.100	53.000	53.100	48.138	9,000
2025-06-19	53.500	53.500	53.500	53.500	48.501	5,000
2025-06-18	53.800	55.000	53.800	54.100	49.045	10,018
2025-06-17	53.000	53.200	53.000	53.200	48.229	7,000
2025-06-16	53.500	54.700	53.400	53.800	48.773	19,000
2025-06-13	53.500	53.500	53.000	53.000	48.048	10,000
2025-06-12	53.200	53.500	53.200	53.500	48.501	7,058
2025-06-11	53.100	53.800	53.000	53.200	48.229	28,000
2025-06-10	54.400	54.400	53.600	54.200	49.136	23,000
2025-06-09	52.500	54.400	51.700	54.400	49.317	40,000
2025-06-06	52.600	52.600	52.600	52.600	47.685	1,000
2025-06-05	53.300	53.300	52.800	52.800	47.866	3,009
2025-06-04	53.000	53.000	52.700	52.700	47.776	3,000
2025-06-03	51.200	53.000	51.200	52.700	47.776	27,000
2025-06-02	51.800	53.000	51.500	52.600	47.685	11,000
2025-05-29	52.300	52.300	52.300	52.300	47.413	0
2025-05-28	52.000	52.300	52.000	52.300	47.413	8,000
2025-05-27	51.600	52.000	51.600	52.000	47.141	28,000
2025-05-26	51.000	51.000	51.000	51.000	46.235	1,000
2025-05-23	51.700	51.700	51.600	51.600	46.779	5,000
2025-05-22	51.500	51.700	51.500	51.700	46.869	2,000
2025-05-21	52.000	52.100	51.900	51.900	47.051	6,000
2025-05-20	51.400	51.700	51.400	51.700	46.869	10,150
2025-05-19	52.500	52.500	52.000	52.000	47.141	23,000
2025-05-16	52.500	52.800	52.500	52.800	47.866	13,000
2025-05-15	52.400	52.500	52.300	52.300	47.413	13,000
2025-05-14	52.700	53.000	52.000	52.200	47.323	29,054
2025-05-13	53.300	53.300	51.000	51.700	46.869	43,000
2025-05-12	51.000	51.000	50.300	50.300	45.600	19,100
2025-05-09	50.600	50.600	50.300	50.300	45.600	13,010
2025-05-08	50.700	50.800	50.400	50.400	45.691	40,005
2025-05-07	51.000	51.000	50.700	50.700	45.963	5,000
2025-05-06	51.500	52.400	51.500	51.700	46.869	40,000

← NewerPage 6 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.