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
2023-08-04	17.700	17.850	17.600	17.700	17.700	85,000
2023-08-02	18.700	18.700	17.650	17.700	17.700	362,000
2023-08-01	18.900	18.900	18.200	18.300	18.300	402,000
2023-07-31	18.850	19.250	18.800	18.900	18.900	408,000
2023-07-28	18.500	18.950	18.500	18.750	18.750	307,000
2023-07-27	18.450	18.550	18.300	18.450	18.450	192,000
2023-07-26	18.750	18.750	18.400	18.400	18.400	398,000
2023-07-25	18.200	19.250	18.150	18.400	18.400	574,000
2023-07-24	18.100	18.300	17.850	18.100	18.100	181,000
2023-07-21	17.850	18.100	17.850	18.100	18.100	222,000
2023-07-20	17.700	18.000	17.600	17.900	17.900	125,000
2023-07-19	18.200	18.500	17.650	17.650	17.650	277,000
2023-07-18	17.950	19.250	17.750	18.300	18.300	780,000
2023-07-17	17.850	18.100	17.650	17.850	17.850	440,000
2023-07-14	17.550	17.700	17.450	17.700	17.700	430,000
2023-07-13	17.200	17.800	17.150	17.550	17.550	360,000
2023-07-12	17.050	17.200	16.850	17.100	17.100	156,000
2023-07-11	16.850	17.000	16.800	16.950	16.950	117,000
2023-07-10	16.850	17.000	16.800	16.800	16.800	138,000
2023-07-07	16.800	16.900	16.750	16.750	16.750	150,000
2023-07-06	17.000	17.000	16.750	16.800	16.800	104,000
2023-07-05	17.000	17.150	17.000	17.100	17.100	91,000
2023-07-04	17.400	17.400	17.000	17.100	17.100	86,000
2023-07-03	16.850	17.200	16.750	17.050	17.050	103,000
2023-06-30	16.950	17.300	16.550	16.900	16.900	142,000
2023-06-29	16.950	17.050	16.650	16.650	16.650	62,000
2023-06-28	16.700	16.950	16.600	16.950	16.950	113,000
2023-06-27	16.250	17.000	16.250	16.450	16.450	209,000
2023-06-26	17.050	17.050	16.250	16.350	16.350	463,000
2023-06-21	17.300	17.450	17.100	17.100	17.100	201,000
2023-06-20	17.300	17.300	17.100	17.150	17.150	68,000
2023-06-19	17.250	17.400	17.050	17.300	17.300	137,000
2023-06-16	17.400	17.400	17.050	17.050	17.050	128,000
2023-06-15	16.900	17.550	16.900	17.150	17.150	246,000
2023-06-14	16.900	17.000	16.500	16.900	16.900	199,000
2023-06-13	16.750	16.950	16.650	16.950	16.950	103,000
2023-06-12	17.100	17.150	16.700	16.700	16.700	196,000
2023-06-09	18.100	18.100	17.100	17.100	17.100	392,000
2023-06-08	17.000	17.800	16.850	17.400	17.400	362,000
2023-06-07	17.600	17.700	17.000	17.100	17.100	850,000
2023-06-06	16.350	17.850	16.350	17.850	17.850	990,000
2023-06-05	16.000	16.250	15.500	16.250	16.250	222,000
2023-06-02	15.600	15.800	15.600	15.600	15.600	156,000
2023-06-01	15.950	16.000	15.500	15.600	15.600	257,000
2023-05-31	15.900	16.100	15.900	16.000	16.000	104,000
2023-05-30	16.250	16.250	15.900	15.900	15.900	52,000
2023-05-29	16.000	16.550	15.900	16.250	16.250	97,000
2023-05-26	15.950	16.000	15.650	16.000	16.000	247,000
2023-05-25	16.000	16.000	15.900	15.950	15.950	114,000
2023-05-24	16.050	16.100	15.900	16.100	16.100	159,000
2023-05-23	16.100	16.200	15.950	16.050	16.050	126,000
2023-05-22	16.050	16.100	15.900	16.100	16.100	112,000
2023-05-19	16.000	16.250	15.950	16.050	16.050	112,000
2023-05-18	16.150	16.450	16.050	16.050	16.050	125,000
2023-05-17	15.700	16.200	15.700	16.150	16.150	114,000
2023-05-16	16.000	16.300	15.650	15.650	15.650	111,000
2023-05-15	16.300	16.300	15.650	15.650	15.650	238,000
2023-05-12	16.350	16.650	16.250	16.450	16.450	128,000
2023-05-11	16.500	16.600	16.350	16.350	16.350	91,000
2023-05-10	16.500	16.600	16.500	16.600	16.600	63,000

← NewerPage 14 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.