APEX International Financial Engineering Res & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	51.500	52.000	49.500	49.900	49.900	1,107,000
2024-01-24	51.000	52.000	50.500	51.300	51.300	562,000
2024-01-23	50.800	51.700	50.000	51.000	51.000	650,000
2024-01-22	53.000	53.000	50.500	50.700	50.700	1,396,000
2024-01-19	51.000	53.000	50.500	51.900	51.900	1,638,000
2024-01-18	51.000	51.200	49.500	49.750	49.750	1,230,000
2024-01-17	53.800	54.400	48.600	51.600	51.600	3,063,000
2024-01-16	54.000	55.000	50.000	53.900	53.900	4,439,000
2024-01-15	50.600	50.800	49.700	50.800	50.800	2,096,452
2024-01-12	43.050	46.250	42.050	46.250	46.250	2,169,000
2024-01-11	38.800	42.050	38.550	42.050	42.050	1,518,000
2024-01-10	39.650	40.300	37.850	38.250	38.250	1,050,000
2024-01-09	41.350	41.600	39.450	39.500	39.500	1,213,000
2024-01-08	40.500	43.900	40.150	40.950	40.950	2,151,000
2024-01-05	41.700	41.700	39.100	40.150	40.150	1,925,000
2024-01-04	45.000	46.850	41.950	42.400	42.400	3,616,000
2024-01-03	48.750	50.000	46.600	46.600	46.600	1,821,000
2024-01-02	50.000	51.700	47.700	50.700	50.700	1,489,000
2023-12-29	53.500	54.600	50.300	50.800	50.800	1,943,000
2023-12-28	52.600	56.200	50.000	54.600	54.600	1,934,000
2023-12-27	60.000	60.000	54.400	54.600	54.600	1,992,000
2023-12-26	59.500	61.800	56.600	59.300	59.300	2,226,000
2023-12-25	65.000	67.800	59.300	59.600	59.600	2,838,000
2023-12-22	65.100	67.000	65.000	65.500	65.500	1,146,000
2023-12-21	67.600	67.800	65.500	67.000	67.000	1,206,000
2023-12-20	69.500	72.000	68.200	68.900	68.900	1,304,000
2023-12-19	72.700	74.000	64.800	71.500	71.500	2,233,000
2023-12-18	65.000	68.500	65.000	68.500	68.500	2,102,000
2023-12-15	57.900	63.000	57.900	62.800	62.800	1,828,000
2023-12-14	54.600	58.500	54.200	57.500	57.500	1,229,000
2023-12-13	53.000	55.000	53.000	53.600	53.600	967,000
2023-12-12	51.400	52.800	51.400	52.700	52.700	837,000
2023-12-11	50.800	52.000	49.700	51.400	51.400	1,303,000
2023-12-08	55.500	55.500	50.400	52.000	52.000	2,778,000
2023-12-07	53.200	56.800	53.000	56.000	56.000	2,804,000
2023-12-06	50.800	53.400	49.100	53.200	53.200	3,114,000
2023-12-05	49.600	52.100	47.100	51.400	51.400	3,686,000
2023-12-04	46.000	48.400	46.000	48.400	48.400	1,710,000
2023-12-01	39.950	44.000	39.900	44.000	44.000	3,867,000
2023-11-30	40.500	40.950	38.500	40.000	40.000	2,725,000
2023-11-29	38.000	41.050	37.600	41.000	41.000	1,569,000
2023-11-28	37.600	38.000	35.650	37.600	37.600	1,335,000
2023-11-27	38.300	39.100	37.150	37.200	37.200	1,841,000
2023-11-24	37.000	39.300	36.700	38.000	38.000	2,117,000
2023-11-23	35.200	36.350	33.500	36.350	36.350	1,962,000
2023-11-22	32.300	35.200	32.300	35.200	35.200	2,085,000
2023-11-21	29.750	32.000	29.550	32.000	32.000	1,648,000
2023-11-20	28.550	29.850	28.550	29.500	29.500	1,729,000
2023-11-17	28.350	28.750	28.250	28.400	28.400	504,000
2023-11-16	28.100	28.650	28.000	28.450	28.450	321,000
2023-11-15	28.200	28.450	28.000	28.100	28.100	308,000
2023-11-14	28.000	28.850	28.000	28.200	28.200	928,000
2023-11-13	28.400	28.400	27.700	28.200	28.200	611,000
2023-11-10	26.500	28.900	26.500	28.400	28.400	1,572,000
2023-11-09	27.350	27.350	25.750	26.300	26.300	1,039,000
2023-11-08	28.450	28.450	25.750	27.300	27.300	1,906,000
2023-11-07	28.550	28.550	28.200	28.350	28.350	409,000
2023-11-06	28.350	28.700	28.200	28.450	28.450	412,000
2023-11-03	28.500	28.500	28.000	28.400	28.400	340,000
2023-11-02	28.300	28.500	28.000	28.050	28.050	265,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.