APEX International Financial Engineering Res & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 26.000 | 26.250 | 25.600 | 26.000 | 26.000 | 231,000 |
| 2024-07-30 | 25.300 | 26.800 | 24.950 | 26.600 | 26.600 | 346,000 |
| 2024-07-29 | 25.900 | 26.000 | 25.000 | 25.300 | 25.300 | 294,000 |
| 2024-07-26 | 25.000 | 26.400 | 24.850 | 25.800 | 25.800 | 378,000 |
| 2024-07-23 | 26.650 | 27.200 | 26.250 | 26.650 | 26.650 | 176,000 |
| 2024-07-22 | 26.150 | 26.900 | 25.900 | 26.500 | 26.500 | 425,000 |
| 2024-07-19 | 27.200 | 27.200 | 26.400 | 26.650 | 26.650 | 510,000 |
| 2024-07-18 | 27.900 | 27.900 | 26.950 | 27.200 | 27.200 | 507,000 |
| 2024-07-17 | 29.450 | 29.600 | 27.600 | 28.150 | 28.150 | 1,688,000 |
| 2024-07-16 | 27.400 | 29.450 | 27.350 | 29.450 | 29.450 | 1,859,000 |
| 2024-07-15 | 28.000 | 28.000 | 25.900 | 26.800 | 26.800 | 1,424,000 |
| 2024-07-12 | 28.300 | 28.500 | 27.550 | 28.000 | 28.000 | 493,000 |
| 2024-07-11 | 28.500 | 28.600 | 28.000 | 28.300 | 28.300 | 378,000 |
| 2024-07-10 | 29.450 | 29.450 | 28.300 | 28.400 | 28.400 | 355,000 |
| 2024-07-09 | 28.600 | 29.000 | 28.000 | 28.950 | 28.950 | 363,000 |
| 2024-07-08 | 29.900 | 29.900 | 28.600 | 28.700 | 28.700 | 585,000 |
| 2024-07-05 | 30.550 | 30.750 | 29.600 | 29.950 | 29.950 | 357,000 |
| 2024-07-04 | 30.800 | 30.800 | 29.650 | 30.550 | 30.550 | 906,000 |
| 2024-07-03 | 28.500 | 29.650 | 28.500 | 29.550 | 29.550 | 567,000 |
| 2024-07-02 | 28.400 | 29.300 | 28.300 | 28.450 | 28.450 | 683,000 |
| 2024-07-01 | 29.450 | 29.450 | 27.550 | 28.400 | 28.400 | 940,000 |
| 2024-06-28 | 28.600 | 29.600 | 27.850 | 29.400 | 29.400 | 1,032,000 |
| 2024-06-27 | 30.600 | 30.600 | 28.150 | 28.550 | 28.550 | 2,691,000 |
| 2024-06-26 | 33.100 | 33.800 | 31.000 | 31.250 | 31.250 | 2,652,000 |
| 2024-06-25 | 34.000 | 34.450 | 33.350 | 34.400 | 34.400 | 485,000 |
| 2024-06-24 | 33.950 | 35.050 | 33.850 | 33.850 | 33.850 | 944,000 |
| 2024-06-21 | 35.500 | 35.750 | 35.000 | 35.050 | 35.050 | 365,000 |
| 2024-06-20 | 35.350 | 35.950 | 35.000 | 35.400 | 35.400 | 579,000 |
| 2024-06-19 | 35.300 | 37.000 | 35.250 | 35.350 | 35.350 | 603,000 |
| 2024-06-18 | 36.800 | 36.900 | 35.300 | 35.750 | 35.750 | 715,000 |
| 2024-06-17 | 36.800 | 37.250 | 35.800 | 36.800 | 36.800 | 483,000 |
| 2024-06-14 | 38.100 | 38.100 | 37.100 | 37.200 | 37.200 | 645,000 |
| 2024-06-13 | 39.900 | 39.900 | 38.000 | 38.100 | 38.100 | 656,000 |
| 2024-06-12 | 38.500 | 39.550 | 38.250 | 38.700 | 38.700 | 516,000 |
| 2024-06-11 | 39.600 | 39.600 | 38.000 | 38.350 | 38.350 | 441,000 |
| 2024-06-07 | 38.100 | 39.950 | 38.100 | 39.400 | 39.400 | 609,000 |
| 2024-06-06 | 38.900 | 38.900 | 37.750 | 38.100 | 38.100 | 628,000 |
| 2024-06-05 | 39.650 | 39.800 | 38.750 | 38.950 | 38.950 | 422,000 |
| 2024-06-04 | 39.900 | 40.550 | 39.250 | 39.650 | 39.650 | 784,000 |
| 2024-06-03 | 38.900 | 39.900 | 38.300 | 39.900 | 39.900 | 675,000 |
| 2024-05-31 | 39.000 | 39.900 | 38.500 | 38.700 | 38.700 | 904,000 |
| 2024-05-30 | 40.250 | 40.350 | 38.700 | 38.700 | 38.700 | 1,423,000 |
| 2024-05-29 | 39.500 | 40.500 | 38.900 | 40.350 | 40.350 | 1,583,000 |
| 2024-05-28 | 37.250 | 39.600 | 37.150 | 39.500 | 39.500 | 1,573,000 |
| 2024-05-27 | 38.300 | 38.300 | 36.800 | 37.100 | 37.100 | 637,000 |
| 2024-05-24 | 36.500 | 38.000 | 36.100 | 37.500 | 37.500 | 777,000 |
| 2024-05-23 | 38.500 | 39.000 | 36.000 | 36.550 | 36.550 | 2,116,000 |
| 2024-05-22 | 39.300 | 39.650 | 38.150 | 38.500 | 38.500 | 2,463,000 |
| 2024-05-21 | 41.300 | 41.300 | 37.800 | 39.150 | 39.150 | 3,706,000 |
| 2024-05-20 | 34.300 | 37.600 | 34.300 | 37.600 | 37.600 | 2,546,000 |
| 2024-05-17 | 34.000 | 37.050 | 33.900 | 34.200 | 34.200 | 1,649,000 |
| 2024-05-16 | 33.850 | 34.200 | 33.550 | 33.950 | 33.950 | 358,000 |
| 2024-05-15 | 34.350 | 34.450 | 33.700 | 33.800 | 33.800 | 351,000 |
| 2024-05-14 | 33.700 | 34.300 | 33.100 | 34.100 | 34.100 | 356,000 |
| 2024-05-13 | 33.500 | 34.150 | 33.150 | 33.700 | 33.700 | 454,000 |
| 2024-05-10 | 34.200 | 34.300 | 33.650 | 33.900 | 33.900 | 294,000 |
| 2024-05-09 | 34.800 | 34.800 | 33.700 | 33.700 | 33.700 | 578,000 |
| 2024-05-08 | 34.000 | 34.850 | 34.000 | 34.600 | 34.600 | 486,000 |
| 2024-05-07 | 34.600 | 34.800 | 33.900 | 33.950 | 33.950 | 496,000 |
| 2024-05-06 | 35.500 | 35.800 | 33.900 | 34.000 | 34.000 | 836,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.