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
2022-05-13	19.800	19.800	18.900	19.300	19.300	954,000
2022-05-12	18.500	19.950	18.500	19.200	19.200	1,041,000
2022-05-11	19.700	19.800	18.950	19.000	19.000	1,154,000
2022-05-10	20.300	20.350	19.600	19.800	19.800	1,109,000
2022-05-09	22.300	22.300	20.600	20.600	20.600	1,238,000
2022-05-06	20.300	21.900	20.100	21.800	21.800	1,973,000
2022-05-05	21.300	21.900	20.400	21.900	21.900	3,166,000
2022-05-04	18.200	19.950	18.150	19.950	19.950	1,750,000
2022-05-03	19.100	19.350	18.050	18.150	18.150	1,477,000
2022-04-29	19.050	19.750	18.850	19.100	19.100	1,492,000
2022-04-28	20.000	20.000	18.800	18.800	18.800	2,849,000
2022-04-27	18.600	21.300	18.550	20.050	20.050	1,989,000
2022-04-26	22.700	22.700	19.950	20.100	20.100	4,005,000
2022-04-25	23.000	23.650	22.050	22.050	22.050	4,082,000
2022-04-22	24.600	25.100	24.100	24.450	24.450	2,221,000
2022-04-21	25.000	25.800	24.800	25.200	25.200	3,815,000
2022-04-20	29.800	30.500	25.500	26.250	26.250	12,782,000
2022-04-19	26.050	28.050	26.000	28.050	28.050	7,719,000
2022-04-18	24.150	25.500	23.000	25.500	25.500	4,181,000
2022-04-15	25.000	25.400	24.500	24.700	24.700	2,543,000
2022-04-14	26.800	27.000	25.000	25.400	25.400	5,158,000
2022-04-13	26.000	26.950	25.200	26.350	26.350	4,399,000
2022-04-12	25.500	26.800	23.500	26.000	26.000	6,096,000
2022-04-11	23.200	24.750	23.100	24.700	24.700	6,716,000
2022-04-08	22.750	22.750	22.150	22.500	22.500	2,300,000
2022-04-07	22.000	22.900	21.800	21.850	21.850	2,557,000
2022-04-06	21.800	22.000	21.300	21.800	21.800	2,437,000
2022-04-01	20.500	21.950	20.050	21.750	21.750	3,039,000
2022-03-31	21.000	21.650	19.950	20.350	20.350	3,042,000
2022-03-30	19.300	22.450	19.000	21.100	21.100	5,789,000
2022-03-29	20.450	20.650	19.400	20.450	20.450	3,570,000
2022-03-28	17.150	18.800	16.900	18.800	18.800	1,403,000
2022-03-25	16.900	17.250	16.550	17.100	17.100	356,000
2022-03-24	16.450	16.850	16.300	16.600	16.600	144,000
2022-03-23	16.800	16.800	16.450	16.550	16.550	60,000
2022-03-22	16.700	16.750	16.550	16.600	16.600	101,000
2022-03-21	16.600	16.950	16.600	16.750	16.750	91,000
2022-03-18	16.600	16.650	16.300	16.600	16.600	80,000
2022-03-17	16.250	16.750	16.150	16.600	16.600	61,000
2022-03-16	15.900	16.000	15.900	15.900	15.900	79,000
2022-03-15	16.400	16.400	15.750	15.900	15.900	162,000
2022-03-14	16.650	16.800	16.400	16.450	16.450	231,000
2022-03-11	15.900	17.100	15.900	16.600	16.600	778,000
2022-03-10	15.550	15.850	15.500	15.850	15.850	114,000
2022-03-09	15.250	15.500	15.150	15.500	15.500	70,000
2022-03-08	15.700	15.700	14.950	15.150	15.150	335,000
2022-03-07	16.000	16.000	15.500	15.700	15.700	176,000
2022-03-04	16.000	16.300	16.000	16.150	16.150	91,000
2022-03-03	16.250	16.350	15.900	16.050	16.050	226,000
2022-03-02	16.150	16.300	16.000	16.300	16.300	92,000
2022-03-01	16.200	16.350	16.150	16.350	16.350	131,000
2022-02-25	16.000	16.200	15.850	16.150	16.150	70,000
2022-02-24	16.200	16.200	15.850	15.950	15.950	109,000
2022-02-23	16.200	16.700	15.950	16.200	16.200	109,000
2022-02-22	15.900	16.000	15.550	15.950	15.950	142,000
2022-02-21	15.950	15.950	15.650	15.800	15.800	152,000
2022-02-18	16.250	16.250	15.900	15.950	15.950	89,000
2022-02-17	16.300	16.300	15.900	16.050	16.050	160,000
2022-02-16	16.400	16.500	16.100	16.200	16.200	221,000
2022-02-15	16.500	16.500	16.100	16.100	16.100	282,000

← NewerPage 19 of 21 · 1,220 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.