Apex Material Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.900	59.000	58.000	58.500	53.034	50,000
2024-10-29	59.000	59.100	58.800	58.800	53.306	17,000
2024-10-28	59.100	59.400	58.500	59.000	53.487	24,000
2024-10-25	58.900	59.700	58.900	59.700	54.122	8,000
2024-10-24	59.000	59.500	58.900	59.200	53.668	24,000
2024-10-23	59.200	59.300	58.800	59.000	53.487	20,000
2024-10-22	60.000	60.000	58.200	58.800	53.306	38,000
2024-10-21	57.800	59.900	57.700	59.400	53.850	66,000
2024-10-18	58.300	58.800	58.000	58.000	52.581	33,000
2024-10-17	57.000	58.300	57.000	58.300	52.853	52,000
2024-10-16	57.700	59.000	57.400	57.700	52.309	18,000
2024-10-15	57.500	58.700	57.500	58.500	53.034	27,000
2024-10-14	57.400	57.900	57.000	57.900	52.490	16,000
2024-10-11	56.800	58.000	56.800	57.900	52.490	71,000
2024-10-09	57.700	58.900	57.700	58.900	53.396	22,000
2024-10-08	58.100	58.400	57.100	58.400	52.943	38,000
2024-10-07	58.700	59.300	58.400	58.500	53.034	35,000
2024-10-04	58.700	58.800	58.400	58.700	53.215	36,000
2024-10-01	58.800	59.500	58.300	59.400	53.850	43,000
2024-09-30	59.800	59.900	58.200	59.900	54.303	43,000
2024-09-27	59.900	60.200	58.700	59.300	53.759	45,000
2024-09-26	59.200	59.800	58.500	59.400	53.850	50,000
2024-09-25	60.500	60.600	59.400	60.000	54.394	55,000
2024-09-24	59.700	60.200	59.200	60.000	54.394	62,000
2024-09-23	58.100	60.300	58.000	59.800	54.212	47,000
2024-09-20	61.600	61.700	57.800	59.500	53.940	290,000
2024-09-19	63.000	64.700	61.600	62.300	56.479	401,000
2024-09-18	57.200	62.900	57.200	62.900	57.023	424,000
2024-09-16	57.200	59.300	55.600	57.200	51.855	119,000
2024-09-13	57.500	57.500	56.000	57.200	51.855	36,000
2024-09-12	57.200	58.000	56.600	57.500	52.127	126,000
2024-09-11	55.400	58.100	54.300	58.100	52.671	218,000
2024-09-10	52.100	52.900	52.000	52.900	47.957	10,000
2024-09-09	52.000	53.100	52.000	53.100	48.138	4,000
2024-09-06	52.500	53.200	51.900	53.200	48.229	11,000
2024-09-05	52.500	53.300	52.200	53.300	48.320	10,000
2024-09-04	52.000	53.500	52.000	53.500	48.501	9,000
2024-09-03	53.900	53.900	53.500	53.800	48.773	11,000
2024-09-02	53.500	53.800	53.500	53.800	48.773	16,000
2024-08-30	53.500	53.700	53.000	53.500	48.501	14,000
2024-08-29	53.600	53.600	53.100	53.500	48.501	12,000
2024-08-28	52.200	53.600	52.200	53.600	48.592	6,000
2024-08-27	53.000	53.500	52.800	53.500	48.501	4,000
2024-08-26	53.100	53.500	53.000	53.500	48.501	33,000
2024-08-23	53.300	53.500	52.700	53.500	48.501	7,000
2024-08-22	53.600	53.600	53.000	53.500	48.501	11,000
2024-08-21	53.000	53.500	53.000	53.400	48.410	8,000
2024-08-20	53.300	53.500	52.500	53.500	48.501	13,000
2024-08-19	53.200	53.400	53.200	53.400	48.410	7,000
2024-08-16	53.500	53.500	52.200	53.200	48.229	37,000
2024-08-15	52.500	52.500	52.000	52.500	47.594	27,000
2024-08-14	53.000	53.300	52.200	52.200	47.323	49,000
2024-08-13	53.000	53.000	51.500	52.600	47.685	24,000
2024-08-12	52.900	53.300	51.100	53.000	48.048	50,000
2024-08-09	53.400	54.300	52.600	53.400	48.410	27,000
2024-08-08	54.500	54.500	53.300	53.400	48.410	7,000
2024-08-07	53.500	53.500	52.900	53.000	48.048	14,000
2024-08-06	51.800	52.000	50.000	51.600	46.779	58,000
2024-08-05	56.000	56.000	51.700	51.700	46.869	136,000
2024-08-02	57.200	57.900	57.200	57.400	52.037	23,000

← NewerPage 9 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.