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
2026-07-21	29.500	30.150	29.500	30.000	30.000	215,023
2026-07-20	30.950	30.950	29.150	29.150	29.150	1,075,300
2026-07-17	31.400	31.400	30.550	30.550	30.550	505,000
2026-07-16	30.950	31.950	30.700	31.450	31.450	656,293
2026-07-15	29.900	31.050	29.900	30.850	30.850	452,000
2026-07-14	29.200	30.500	29.200	29.850	29.850	665,000
2026-07-13	30.750	30.800	30.200	30.600	30.600	717,067
2026-07-10	30.550	30.550	30.550	30.550	30.550	0
2026-07-09	30.800	30.900	30.250	30.550	30.550	314,200
2026-07-08	30.400	31.000	30.200	30.350	30.350	361,002
2026-07-07	30.750	31.000	29.800	30.800	30.800	545,068
2026-07-06	30.250	30.700	30.250	30.250	30.250	263,001
2026-07-03	29.950	30.750	29.850	30.250	30.250	319,000
2026-07-02	29.300	30.250	29.300	30.000	30.000	351,001
2026-07-01	28.450	29.800	28.450	29.800	29.800	332,215
2026-06-30	29.200	29.500	28.200	28.450	28.450	1,122,010
2026-06-29	29.900	30.700	29.350	29.350	29.350	868,110
2026-06-26	33.150	33.200	30.000	30.000	30.000	2,196,385
2026-06-25	30.700	33.250	30.700	33.250	33.250	2,665,716
2026-06-24	29.700	30.300	29.450	30.250	30.250	556,002
2026-06-23	30.500	30.650	29.800	29.800	29.800	595,001
2026-06-22	30.250	30.700	29.800	29.800	29.800	429,004
2026-06-18	29.250	30.300	29.250	30.000	30.000	426,299
2026-06-17	29.650	30.000	29.150	29.650	29.650	271,000
2026-06-16	31.250	31.450	29.650	29.650	29.650	707,002
2026-06-15	30.050	31.450	30.050	31.000	31.000	556,000
2026-06-12	31.200	31.500	29.900	30.000	30.000	643,001
2026-06-11	31.000	31.500	30.400	30.500	30.500	534,301
2026-06-10	31.050	32.000	30.750	30.950	30.950	917,101
2026-06-09	29.200	32.000	29.200	31.100	31.100	961,052
2026-06-08	26.950	29.450	26.950	29.150	29.150	436,049
2026-06-05	31.500	31.500	29.650	29.900	29.900	1,192,002
2026-06-04	30.050	31.700	29.600	31.300	31.300	994,233
2026-06-03	29.250	30.850	28.850	29.950	29.950	1,204,082
2026-06-02	29.300	29.500	28.950	29.100	29.100	565,002
2026-06-01	29.500	29.900	29.200	29.250	29.250	1,093,002
2026-05-29	29.200	30.850	28.500	29.000	29.000	1,419,214
2026-05-28	27.300	29.800	27.200	28.850	28.850	2,003,024
2026-05-27	26.950	27.450	26.700	27.250	27.250	565,014
2026-05-26	26.600	26.650	25.800	26.650	26.650	442,000
2026-05-25	27.200	27.600	26.550	26.600	26.600	376,001
2026-05-22	26.500	27.200	26.500	26.750	26.750	197,000
2026-05-21	27.950	27.950	26.850	27.000	27.000	220,075
2026-05-20	26.400	27.350	26.350	27.200	27.200	386,369
2026-05-19	26.300	26.300	25.300	25.850	25.850	211,300
2026-05-18	25.900	26.900	25.900	26.700	26.700	216,030
2026-05-15	25.600	27.100	25.500	25.900	25.900	303,076
2026-05-14	25.350	25.600	25.250	25.500	25.500	133,031
2026-05-13	25.700	26.200	25.150	25.350	25.350	337,003
2026-05-12	28.500	28.500	25.050	26.150	26.150	648,076
2026-05-11	28.950	29.450	27.800	27.800	27.800	569,004
2026-05-08	27.600	28.350	26.850	28.050	28.050	680,302
2026-05-07	28.750	28.750	27.500	27.600	27.600	608,007
2026-05-06	28.500	29.500	27.400	28.600	28.600	1,789,345
2026-05-05	25.000	27.500	25.000	27.500	27.500	891,015
2026-05-04	23.000	25.000	23.000	25.000	25.000	684,065
2026-04-30	23.050	23.050	22.750	22.750	22.750	161,001
2026-04-29	22.800	23.150	22.800	22.850	22.850	77,060
2026-04-28	22.750	22.850	22.650	22.850	22.850	56,001
2026-04-27	23.100	23.100	22.700	22.750	22.750	101,001

← NewerPage 2 of 21 · 1,218 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.