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
2022-11-01	17.550	17.700	17.050	17.550	17.550	93,000
2022-10-31	16.500	17.800	16.000	17.700	17.700	254,000
2022-10-28	15.250	16.500	15.000	16.500	16.500	204,000
2022-10-27	15.100	15.300	15.100	15.250	15.250	53,000
2022-10-26	15.350	15.400	15.200	15.200	15.200	39,000
2022-10-25	14.900	15.650	14.800	15.350	15.350	99,000
2022-10-24	15.900	15.900	15.200	15.300	15.300	41,000
2022-10-21	16.000	16.000	15.400	15.600	15.600	40,000
2022-10-20	15.500	15.800	15.500	15.650	15.650	23,000
2022-10-19	16.100	16.350	15.700	15.700	15.700	95,000
2022-10-18	15.650	16.150	15.650	15.850	15.850	41,000
2022-10-17	15.850	16.000	15.500	15.950	15.950	78,000
2022-10-14	16.300	16.700	16.050	16.300	16.300	56,000
2022-10-13	16.400	16.500	15.850	15.900	15.900	59,000
2022-10-12	16.900	17.000	16.800	16.800	16.800	46,000
2022-10-11	17.000	17.000	16.400	16.900	16.900	75,000
2022-10-07	17.000	17.300	16.900	17.300	17.300	32,000
2022-10-06	17.450	17.450	17.000	17.350	17.350	30,000
2022-10-05	17.300	17.750	17.300	17.450	17.450	45,000
2022-10-04	17.300	17.500	17.150	17.300	17.300	35,000
2022-10-03	17.700	17.950	17.150	17.600	17.600	74,000
2022-09-30	16.500	18.250	15.450	18.050	18.050	354,000
2022-09-29	17.300	17.900	16.300	16.600	16.600	240,000
2022-09-28	18.200	18.200	17.000	17.300	17.300	143,000
2022-09-27	18.000	18.600	16.800	18.500	18.500	393,000
2022-09-26	19.000	19.000	18.000	18.300	18.300	280,000
2022-09-23	19.450	19.450	19.000	19.350	19.350	118,000
2022-09-22	19.100	19.550	18.900	19.500	19.500	119,000
2022-09-21	20.000	20.150	19.500	19.650	19.650	212,000
2022-09-20	19.050	20.000	19.050	19.950	19.950	403,000
2022-09-19	19.000	19.050	18.850	19.000	19.000	103,000
2022-09-16	19.050	19.150	19.000	19.000	19.000	102,000
2022-09-15	19.250	19.250	19.000	19.150	19.150	95,000
2022-09-14	19.000	19.250	19.000	19.250	19.250	100,000
2022-09-13	19.600	19.600	19.200	19.200	19.200	90,000
2022-09-12	19.100	19.500	19.100	19.500	19.500	164,000
2022-09-08	19.200	19.600	19.050	19.500	19.500	157,000
2022-09-07	19.600	19.600	19.300	19.300	19.300	66,000
2022-09-06	19.700	20.000	19.450	19.550	19.550	139,000
2022-09-05	19.250	19.650	19.250	19.600	19.600	98,000
2022-09-02	19.500	19.750	19.250	19.600	19.600	149,000
2022-09-01	19.600	19.800	19.100	19.600	19.600	199,000
2022-08-31	19.850	19.850	19.600	19.600	19.600	48,000
2022-08-30	19.550	19.900	19.550	19.600	19.600	105,000
2022-08-29	20.000	20.000	19.500	19.500	19.500	133,000
2022-08-26	20.100	20.100	19.800	20.000	20.000	314,000
2022-08-25	19.750	20.250	19.750	20.050	20.050	129,000
2022-08-24	20.000	20.100	19.400	20.000	20.000	226,000
2022-08-23	20.000	20.450	19.900	20.000	20.000	94,000
2022-08-22	20.150	20.250	19.850	20.000	20.000	325,000
2022-08-19	20.350	20.600	20.150	20.400	20.400	378,000
2022-08-18	20.850	20.850	20.300	20.350	20.350	384,000
2022-08-17	21.100	21.100	20.950	21.000	21.000	92,000
2022-08-16	20.900	21.350	20.900	21.100	21.100	352,000
2022-08-15	21.300	21.350	20.800	21.000	21.000	179,000
2022-08-12	21.100	21.400	20.800	20.900	20.900	89,000
2022-08-11	21.800	21.800	20.800	20.800	20.800	305,000
2022-08-10	21.500	21.500	21.050	21.400	21.400	181,000
2022-08-09	20.600	21.250	20.600	20.850	20.850	150,000
2022-08-08	21.250	21.900	21.000	21.000	21.000	110,000

← NewerPage 17 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.