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
2022-08-05	21.300	21.400	20.800	21.200	21.200	159,000
2022-08-04	21.500	22.000	20.100	20.500	20.500	382,000
2022-08-03	22.100	22.150	21.250	21.350	21.350	245,000
2022-08-02	22.250	22.250	21.250	21.900	21.900	446,000
2022-08-01	22.350	22.950	21.950	22.250	22.250	439,000
2022-07-29	21.950	22.450	21.800	22.100	22.100	597,000
2022-07-28	20.600	22.300	20.600	22.200	22.200	978,000
2022-07-27	20.150	20.700	20.150	20.350	20.350	290,000
2022-07-26	19.850	20.000	19.700	19.950	19.950	205,000
2022-07-25	20.400	20.400	19.850	20.000	20.000	365,000
2022-07-22	20.450	20.450	19.900	20.400	20.400	358,000
2022-07-21	19.800	20.050	19.600	19.850	19.850	248,000
2022-07-20	19.700	20.300	19.700	19.700	19.700	346,000
2022-07-19	19.800	19.800	19.300	19.400	19.400	152,000
2022-07-18	19.250	19.900	19.200	19.650	19.650	154,000
2022-07-15	20.000	20.000	19.150	19.250	19.250	281,000
2022-07-14	19.850	20.050	19.100	19.700	19.700	240,000
2022-07-13	19.650	20.100	19.300	19.400	19.400	177,000
2022-07-12	19.800	19.800	19.200	19.200	19.200	237,000
2022-07-11	20.100	20.100	19.800	19.950	19.950	165,000
2022-07-08	20.500	20.800	19.950	20.000	20.000	371,000
2022-07-07	19.800	21.000	19.800	20.250	20.250	332,000
2022-07-06	19.900	20.050	19.450	19.750	19.750	284,000
2022-07-05	20.100	20.550	19.750	20.150	20.150	252,000
2022-07-04	19.500	20.250	19.200	19.750	19.750	266,000
2022-07-01	20.150	20.250	18.950	19.000	19.000	813,000
2022-06-30	20.650	20.700	19.900	20.150	20.150	341,000
2022-06-29	21.000	21.150	20.000	20.450	20.450	653,000
2022-06-28	22.000	22.200	21.000	21.000	21.000	776,000
2022-06-27	22.150	22.750	22.000	22.050	22.050	632,000
2022-06-24	23.150	23.150	22.050	22.100	22.100	509,000
2022-06-23	23.700	23.700	21.550	23.100	23.100	1,032,000
2022-06-22	24.300	24.300	23.300	23.350	23.350	465,000
2022-06-21	24.300	24.850	23.800	24.000	24.000	853,000
2022-06-20	24.300	24.450	23.400	24.000	24.000	1,937,000
2022-06-17	23.000	23.200	22.500	23.150	23.150	636,000
2022-06-16	23.500	23.800	22.850	23.000	23.000	884,000
2022-06-15	23.850	23.850	23.300	23.500	23.500	456,000
2022-06-14	22.850	24.000	22.100	23.800	23.800	771,000
2022-06-13	23.050	23.050	22.050	22.500	22.500	1,018,000
2022-06-10	23.350	23.650	23.200	23.200	23.200	775,000
2022-06-09	23.750	23.950	23.300	23.700	23.700	469,000
2022-06-08	24.300	24.400	23.500	23.700	23.700	996,000
2022-06-07	23.600	24.350	23.150	24.350	24.350	1,681,000
2022-06-06	22.250	24.300	22.250	24.300	24.300	2,832,000
2022-06-02	22.400	22.400	22.000	22.150	22.150	539,000
2022-06-01	22.050	22.250	21.600	22.050	22.050	936,000
2022-05-31	22.200	22.300	22.050	22.150	22.150	471,000
2022-05-30	23.000	23.000	22.050	22.100	22.100	637,000
2022-05-27	21.900	22.150	21.900	22.000	22.000	526,000
2022-05-26	21.950	22.300	21.750	21.800	21.800	767,000
2022-05-25	21.350	22.600	21.350	21.850	21.850	922,000
2022-05-24	23.000	23.000	21.300	21.350	21.350	2,542,000
2022-05-23	20.200	21.850	20.000	21.850	21.850	2,224,000
2022-05-20	20.100	20.250	19.650	19.900	19.900	732,000
2022-05-19	19.850	20.200	19.600	19.950	19.950	579,000
2022-05-18	20.300	20.800	20.050	20.300	20.300	859,000
2022-05-17	20.000	20.550	19.950	20.300	20.300	603,000
2022-05-16	19.600	20.500	19.600	20.350	20.350	1,223,000
2022-05-13	19.800	19.800	18.900	19.300	19.300	954,000

← NewerPage 18 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.