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
2023-02-06	14.900	15.600	14.850	15.600	15.600	343,000
2023-02-03	14.600	15.050	14.550	14.700	14.700	200,000
2023-02-02	14.600	14.650	14.550	14.600	14.600	86,000
2023-02-01	14.450	14.700	14.450	14.550	14.550	53,000
2023-01-31	14.750	14.750	14.400	14.550	14.550	45,000
2023-01-30	14.400	14.600	14.400	14.500	14.500	40,000
2023-01-17	14.450	14.450	14.300	14.400	14.400	38,000
2023-01-16	14.700	14.700	14.400	14.450	14.450	43,000
2023-01-13	14.600	14.900	14.450	14.450	14.450	71,000
2023-01-12	14.550	14.650	14.500	14.500	14.500	35,000
2023-01-11	14.550	14.600	14.500	14.550	14.550	26,000
2023-01-10	14.450	14.600	14.250	14.550	14.550	62,000
2023-01-09	14.750	14.750	14.350	14.600	14.600	161,000
2023-01-06	14.700	14.750	14.700	14.700	14.700	26,000
2023-01-05	15.100	15.100	14.750	14.750	14.750	36,000
2023-01-04	14.900	15.000	14.850	14.900	14.900	17,000
2023-01-03	15.000	15.000	14.600	14.800	14.800	19,000
2022-12-30	15.000	15.100	14.850	15.050	15.050	81,000
2022-12-29	15.100	15.100	14.900	15.000	15.000	90,000
2022-12-28	15.050	15.150	15.000	15.100	15.100	111,000
2022-12-27	15.050	15.150	15.000	15.050	15.050	131,000
2022-12-26	14.950	15.200	14.900	14.900	14.900	106,000
2022-12-23	14.700	15.000	14.650	14.950	14.950	90,000
2022-12-22	14.800	14.850	14.300	14.800	14.800	285,000
2022-12-21	14.750	14.900	14.750	14.800	14.800	43,000
2022-12-20	14.850	15.100	14.750	14.900	14.900	96,000
2022-12-19	14.900	15.200	14.850	15.000	15.000	123,000
2022-12-16	15.000	15.450	14.900	15.150	15.150	184,000
2022-12-15	15.000	15.100	14.800	14.900	14.900	180,000
2022-12-14	15.250	15.250	14.750	15.100	15.100	150,000
2022-12-13	15.400	15.400	15.000	15.150	15.150	80,000
2022-12-12	15.300	15.350	15.000	15.250	15.250	130,000
2022-12-09	15.500	15.550	15.200	15.300	15.300	85,000
2022-12-08	15.550	15.550	15.300	15.450	15.450	55,000
2022-12-07	15.350	15.500	15.100	15.450	15.450	144,000
2022-12-06	15.950	15.950	15.300	15.500	15.500	284,000
2022-12-05	15.600	16.400	15.600	16.000	16.000	424,000
2022-12-02	17.000	17.000	16.800	16.850	16.850	95,000
2022-12-01	17.100	17.150	16.900	17.000	17.000	110,000
2022-11-30	17.450	17.500	16.650	17.400	17.400	274,000
2022-11-29	16.200	16.900	15.750	16.900	16.900	181,000
2022-11-28	15.900	16.300	15.700	16.200	16.200	126,000
2022-11-25	15.800	16.000	15.600	15.900	15.900	49,000
2022-11-24	15.600	16.100	15.600	15.750	15.750	29,000
2022-11-23	16.050	16.050	15.700	15.850	15.850	61,000
2022-11-22	16.400	16.800	16.150	16.150	16.150	79,000
2022-11-21	15.150	16.650	15.150	16.400	16.400	218,000
2022-11-18	15.350	15.600	15.250	15.300	15.300	76,000
2022-11-17	15.300	15.400	15.250	15.400	15.400	36,000
2022-11-16	15.300	15.400	15.300	15.350	15.350	43,000
2022-11-15	15.200	15.350	15.200	15.200	15.200	71,000
2022-11-14	15.100	15.350	15.000	15.250	15.250	186,000
2022-11-11	15.900	16.200	15.300	15.500	15.500	284,000
2022-11-10	16.300	16.700	15.900	15.900	15.900	49,000
2022-11-09	16.200	16.850	15.650	16.300	16.300	35,000
2022-11-08	16.850	16.850	16.450	16.450	16.450	121,000
2022-11-07	16.900	17.200	16.700	17.200	17.200	53,000
2022-11-04	16.450	17.350	16.450	16.850	16.850	47,000
2022-11-03	17.000	17.000	16.450	16.450	16.450	77,000
2022-11-02	17.500	17.500	17.050	17.200	17.200	86,000

← NewerPage 16 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.