APEX International Financial Engineering Res & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 35.550 | 36.500 | 34.950 | 35.250 | 35.250 | 658,000 |
| 2024-05-02 | 33.800 | 35.800 | 33.500 | 35.550 | 35.550 | 1,119,000 |
| 2024-04-30 | 34.200 | 34.350 | 33.150 | 33.800 | 33.800 | 1,071,000 |
| 2024-04-29 | 34.200 | 34.850 | 33.050 | 34.200 | 34.200 | 1,055,000 |
| 2024-04-26 | 35.600 | 36.100 | 34.200 | 34.250 | 34.250 | 1,469,000 |
| 2024-04-25 | 37.000 | 37.000 | 35.250 | 35.600 | 35.600 | 1,596,000 |
| 2024-04-24 | 38.300 | 38.400 | 36.800 | 37.000 | 37.000 | 879,000 |
| 2024-04-23 | 37.550 | 38.000 | 37.400 | 38.000 | 38.000 | 221,000 |
| 2024-04-22 | 39.450 | 39.450 | 37.350 | 37.550 | 37.550 | 607,000 |
| 2024-04-19 | 40.000 | 40.000 | 37.450 | 38.000 | 38.000 | 1,033,000 |
| 2024-04-18 | 37.200 | 40.900 | 36.400 | 40.000 | 40.000 | 2,141,000 |
| 2024-04-17 | 37.850 | 38.000 | 36.900 | 37.250 | 37.250 | 1,097,000 |
| 2024-04-16 | 39.000 | 39.000 | 37.550 | 37.850 | 37.850 | 525,000 |
| 2024-04-15 | 38.100 | 39.450 | 37.800 | 38.700 | 38.700 | 440,000 |
| 2024-04-12 | 38.500 | 38.650 | 38.000 | 38.100 | 38.100 | 456,000 |
| 2024-04-11 | 39.050 | 39.450 | 38.300 | 38.350 | 38.350 | 751,000 |
| 2024-04-10 | 39.700 | 40.850 | 38.000 | 39.000 | 39.000 | 2,100,000 |
| 2024-04-09 | 42.500 | 42.500 | 40.200 | 40.200 | 40.200 | 1,506,000 |
| 2024-04-08 | 39.050 | 42.950 | 37.200 | 42.950 | 42.950 | 2,174,000 |
| 2024-04-03 | 40.100 | 40.100 | 39.000 | 39.050 | 39.050 | 601,000 |
| 2024-04-02 | 40.400 | 40.400 | 39.900 | 40.050 | 40.050 | 296,000 |
| 2024-04-01 | 40.400 | 40.750 | 40.050 | 40.050 | 40.050 | 436,000 |
| 2024-03-29 | 40.700 | 40.800 | 40.150 | 40.500 | 40.500 | 309,000 |
| 2024-03-28 | 41.000 | 42.200 | 40.500 | 40.700 | 40.700 | 441,000 |
| 2024-03-27 | 40.900 | 41.450 | 40.600 | 40.800 | 40.800 | 268,000 |
| 2024-03-26 | 41.100 | 41.900 | 40.850 | 40.900 | 40.900 | 364,000 |
| 2024-03-25 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2024-03-22 | 41.250 | 41.650 | 41.000 | 41.000 | 41.000 | 275,000 |
| 2024-03-21 | 42.250 | 42.300 | 41.200 | 41.250 | 41.250 | 468,000 |
| 2024-03-20 | 41.200 | 41.200 | 41.200 | 41.200 | 41.200 | 0 |
| 2024-03-19 | 40.600 | 42.500 | 40.600 | 41.200 | 41.200 | 298,000 |
| 2024-03-18 | 41.250 | 41.250 | 41.250 | 41.250 | 41.250 | 0 |
| 2024-03-15 | 40.000 | 41.450 | 40.000 | 41.250 | 41.250 | 369,000 |
| 2024-03-14 | 41.100 | 41.900 | 40.850 | 41.450 | 41.450 | 384,000 |
| 2024-03-13 | 42.500 | 42.500 | 40.700 | 41.050 | 41.050 | 650,000 |
| 2024-03-12 | 43.000 | 43.000 | 41.550 | 42.400 | 42.400 | 778,000 |
| 2024-03-11 | 42.000 | 44.750 | 42.000 | 43.500 | 43.500 | 1,648,000 |
| 2024-03-08 | 41.400 | 41.850 | 40.600 | 40.850 | 40.850 | 661,000 |
| 2024-03-07 | 41.600 | 43.200 | 40.600 | 41.200 | 41.200 | 1,141,000 |
| 2024-03-06 | 41.550 | 41.900 | 40.550 | 41.050 | 41.050 | 928,000 |
| 2024-03-05 | 41.950 | 43.150 | 41.300 | 41.600 | 41.600 | 845,000 |
| 2024-03-04 | 44.100 | 44.100 | 41.400 | 41.950 | 41.950 | 2,480,000 |
| 2024-03-01 | 47.300 | 47.300 | 44.550 | 44.850 | 44.850 | 1,496,000 |
| 2024-02-29 | 48.000 | 48.000 | 46.000 | 46.750 | 46.750 | 724,000 |
| 2024-02-27 | 49.400 | 49.500 | 47.750 | 47.850 | 47.850 | 686,000 |
| 2024-02-26 | 48.900 | 49.900 | 48.100 | 49.350 | 49.350 | 801,000 |
| 2024-02-23 | 47.850 | 49.250 | 47.700 | 48.100 | 48.100 | 460,000 |
| 2024-02-22 | 47.700 | 48.500 | 47.500 | 47.600 | 47.600 | 471,000 |
| 2024-02-21 | 48.000 | 48.600 | 47.200 | 47.700 | 47.700 | 579,000 |
| 2024-02-20 | 51.200 | 51.300 | 48.200 | 48.600 | 48.600 | 1,341,000 |
| 2024-02-19 | 50.000 | 51.600 | 48.000 | 51.300 | 51.300 | 1,569,000 |
| 2024-02-16 | 45.500 | 48.150 | 45.450 | 47.400 | 47.400 | 1,212,000 |
| 2024-02-15 | 45.500 | 48.850 | 45.450 | 45.850 | 45.850 | 2,588,000 |
| 2024-02-05 | 51.900 | 52.000 | 49.700 | 50.500 | 50.500 | 2,566,000 |
| 2024-02-02 | 57.500 | 57.500 | 53.200 | 54.200 | 54.200 | 2,776,000 |
| 2024-02-01 | 61.500 | 61.700 | 57.700 | 58.700 | 58.700 | 2,417,000 |
| 2024-01-31 | 58.000 | 62.500 | 58.000 | 62.400 | 62.400 | 3,664,000 |
| 2024-01-30 | 52.400 | 57.300 | 51.500 | 57.300 | 57.300 | 2,949,000 |
| 2024-01-29 | 50.400 | 52.500 | 50.400 | 52.100 | 52.100 | 971,000 |
| 2024-01-26 | 51.500 | 51.500 | 50.000 | 50.700 | 50.700 | 450,000 |
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.