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
2023-05-09	16.900	16.900	16.450	16.500	16.500	236,000
2023-05-08	17.450	17.450	16.850	16.900	16.900	131,000
2023-05-05	17.250	17.250	16.900	17.050	17.050	152,000
2023-05-04	17.000	17.250	16.900	17.100	17.100	119,000
2023-05-03	17.100	17.100	16.750	16.900	16.900	127,000
2023-05-02	17.200	17.350	17.100	17.100	17.100	179,000
2023-04-28	17.400	18.100	17.300	17.400	17.400	171,000
2023-04-27	16.800	17.250	16.800	17.200	17.200	136,000
2023-04-26	17.100	17.300	16.700	16.950	16.950	159,000
2023-04-25	17.350	17.500	17.100	17.100	17.100	180,000
2023-04-24	17.300	17.550	17.100	17.250	17.250	187,000
2023-04-21	18.000	18.000	17.150	17.300	17.300	416,000
2023-04-20	19.000	19.500	17.800	17.900	17.900	1,373,000
2023-04-19	17.300	18.800	17.300	18.800	18.800	1,277,000
2023-04-18	17.550	17.550	17.050	17.100	17.100	220,000
2023-04-17	17.500	17.650	17.200	17.450	17.450	187,000
2023-04-14	17.550	17.750	17.000	17.500	17.500	249,000
2023-04-13	18.000	18.200	17.550	17.550	17.550	181,000
2023-04-12	18.500	18.500	17.850	17.900	17.900	182,000
2023-04-11	18.150	18.500	17.700	17.950	17.950	301,000
2023-04-10	17.800	18.400	17.550	17.600	17.600	222,000
2023-04-07	17.700	17.750	17.450	17.500	17.500	157,000
2023-04-06	17.200	17.750	17.200	17.400	17.400	181,000
2023-03-31	17.700	18.250	17.650	17.650	17.650	186,000
2023-03-30	17.300	18.150	17.100	17.800	17.800	316,000
2023-03-29	17.300	17.300	16.950	17.250	17.250	518,000
2023-03-28	17.700	17.750	17.250	17.600	17.600	233,000
2023-03-27	18.450	18.450	17.700	17.700	17.700	420,000
2023-03-24	18.450	18.850	18.400	18.450	18.450	272,000
2023-03-23	18.800	18.850	18.100	18.400	18.400	519,000
2023-03-22	19.200	19.700	18.300	18.950	18.950	1,193,000
2023-03-21	17.350	18.900	16.900	18.900	18.900	965,000
2023-03-20	17.150	17.750	16.850	17.200	17.200	429,000
2023-03-17	17.000	17.100	16.650	17.000	17.000	243,000
2023-03-16	16.750	16.750	16.500	16.500	16.500	235,000
2023-03-15	16.650	17.450	16.650	16.950	16.950	314,000
2023-03-14	16.500	17.900	16.300	17.150	17.150	769,000
2023-03-13	16.800	16.950	16.150	16.450	16.450	657,000
2023-03-10	18.300	18.300	16.600	17.100	17.100	835,000
2023-03-09	19.250	19.250	18.200	18.300	18.300	777,000
2023-03-08	19.600	19.600	18.800	18.950	18.950	817,000
2023-03-07	19.500	19.900	19.350	19.550	19.550	391,000
2023-03-06	20.500	20.500	19.500	19.850	19.850	640,000
2023-03-03	19.700	21.200	19.350	20.000	20.000	1,505,000
2023-03-02	18.800	20.400	18.700	20.400	20.400	1,383,000
2023-03-01	19.800	19.800	18.550	18.550	18.550	1,381,000
2023-02-24	21.400	21.400	19.700	19.850	19.850	2,383,000
2023-02-23	21.900	21.900	20.650	21.300	21.300	4,550,000
2023-02-22	18.600	19.950	18.600	19.950	19.950	3,516,000
2023-02-21	16.900	18.150	16.900	18.150	18.150	1,980,000
2023-02-20	15.250	16.500	15.250	16.500	16.500	436,000
2023-02-17	15.250	15.250	14.800	15.000	15.000	135,000
2023-02-16	15.250	15.350	15.100	15.100	15.100	84,000
2023-02-15	15.200	15.200	15.050	15.150	15.150	65,000
2023-02-14	15.000	15.300	15.000	15.200	15.200	114,000
2023-02-13	14.950	15.100	14.900	14.950	14.950	60,000
2023-02-10	15.300	15.300	14.950	14.950	14.950	139,000
2023-02-09	15.300	15.600	15.300	15.300	15.300	77,000
2023-02-08	15.550	15.700	15.350	15.550	15.550	232,000
2023-02-07	15.550	15.550	15.200	15.550	15.550	195,000

← NewerPage 15 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.