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
2023-11-01	27.900	28.350	27.800	27.800	27.800	199,000
2023-10-31	28.000	28.900	27.750	27.800	27.800	769,000
2023-10-30	28.350	28.550	27.850	27.950	27.950	501,000
2023-10-27	27.900	28.500	27.800	28.500	28.500	724,000
2023-10-26	27.800	28.950	27.800	28.250	28.250	526,000
2023-10-25	28.100	28.350	27.400	28.300	28.300	784,000
2023-10-24	28.100	28.300	27.300	28.100	28.100	829,000
2023-10-23	28.650	28.650	28.100	28.100	28.100	534,000
2023-10-20	28.350	28.900	27.750	28.700	28.700	1,052,000
2023-10-19	27.200	28.900	27.100	28.500	28.500	1,054,000
2023-10-18	28.600	28.600	26.900	27.600	27.600	1,435,000
2023-10-17	26.600	29.000	26.500	28.900	28.900	3,002,000
2023-10-16	26.000	26.500	25.600	26.450	26.450	1,467,000
2023-10-13	26.050	26.050	24.550	25.900	25.900	1,175,000
2023-10-12	23.500	25.200	23.250	25.200	25.200	616,000
2023-10-11	24.750	24.900	23.300	23.450	23.450	1,209,000
2023-10-06	24.300	24.950	24.050	24.900	24.900	970,000
2023-10-05	23.850	24.400	23.850	24.150	24.150	616,000
2023-10-04	23.550	23.900	23.000	23.650	23.650	332,000
2023-10-03	24.050	24.050	23.450	23.500	23.500	644,000
2023-10-02	23.350	24.000	23.350	23.950	23.950	348,000
2023-09-28	23.800	24.100	23.550	23.950	23.950	434,000
2023-09-27	23.450	23.900	23.150	23.800	23.800	474,000
2023-09-26	23.500	23.500	22.750	23.300	23.300	492,000
2023-09-25	22.200	23.800	22.100	23.350	23.350	796,000
2023-09-22	21.050	22.350	21.000	22.100	22.100	340,000
2023-09-21	21.400	21.800	21.050	21.400	21.400	350,000
2023-09-20	22.000	22.300	20.650	22.000	22.000	963,000
2023-09-19	24.200	24.450	21.850	21.900	21.900	1,782,000
2023-09-18	24.100	24.450	23.850	24.250	24.250	1,089,000
2023-09-15	23.750	24.350	23.500	23.850	23.850	1,199,000
2023-09-14	23.000	24.000	22.700	23.750	23.750	1,773,000
2023-09-13	22.000	22.400	21.400	22.400	22.400	975,000
2023-09-12	20.700	22.000	20.700	21.800	21.800	885,000
2023-09-11	21.000	21.250	20.550	20.750	20.750	313,000
2023-09-08	21.150	21.250	20.550	20.950	20.950	337,000
2023-09-07	20.400	21.450	20.350	21.150	21.150	487,000
2023-09-06	21.200	21.250	19.600	20.450	20.450	709,000
2023-09-05	21.450	21.450	20.850	21.200	21.200	857,000
2023-09-04	19.950	21.450	19.700	21.300	21.300	1,813,000
2023-09-01	19.300	19.550	19.300	19.500	19.500	232,000
2023-08-31	19.500	19.550	19.350	19.500	19.500	256,000
2023-08-30	19.750	19.900	19.350	19.500	19.500	357,000
2023-08-29	19.450	20.000	19.450	19.500	19.500	436,000
2023-08-28	19.100	19.650	19.100	19.450	19.450	341,000
2023-08-25	19.250	19.400	18.700	19.000	19.000	219,000
2023-08-24	19.150	19.200	18.700	19.100	19.100	195,000
2023-08-23	19.500	19.500	18.850	19.250	19.250	308,000
2023-08-22	19.100	19.650	18.950	19.450	19.450	408,000
2023-08-21	19.800	19.800	18.700	19.000	19.000	364,000
2023-08-18	20.000	20.500	18.650	19.400	19.400	1,108,000
2023-08-17	18.800	19.900	18.650	19.850	19.850	1,968,000
2023-08-16	17.500	18.900	17.350	18.600	18.600	1,005,000
2023-08-15	16.700	17.500	16.700	17.300	17.300	181,000
2023-08-14	16.400	17.150	16.150	16.700	16.700	269,000
2023-08-11	16.100	16.400	16.000	16.400	16.400	142,000
2023-08-10	16.100	16.400	15.900	16.000	16.000	293,000
2023-08-09	17.500	17.500	16.000	16.350	16.350	742,000
2023-08-08	18.300	18.300	17.700	17.750	17.750	85,000
2023-08-07	17.700	17.700	17.450	17.550	17.550	134,000

← NewerPage 13 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.