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
2022-02-14	17.000	17.000	16.650	16.800	16.800	88,000
2022-02-11	18.000	18.000	17.150	17.200	17.200	191,000
2022-02-10	17.400	17.400	17.000	17.000	17.000	114,000
2022-02-09	17.900	18.500	17.200	17.350	17.350	397,000
2022-02-08	17.400	18.200	17.200	17.700	17.700	973,000
2022-02-07	15.600	16.800	15.550	16.800	16.800	604,000
2022-01-26	15.100	15.950	14.950	15.300	15.300	169,000
2022-01-25	15.200	15.250	15.000	15.100	15.100	43,000
2022-01-24	15.350	15.550	15.000	15.150	15.150	101,000
2022-01-21	15.800	15.800	15.250	15.350	15.350	90,000
2022-01-20	15.300	15.350	15.100	15.350	15.350	83,000
2022-01-19	15.150	15.600	15.000	15.300	15.300	142,000
2022-01-18	15.700	15.700	15.000	15.150	15.150	246,000
2022-01-17	15.900	15.900	15.700	15.700	15.700	79,000
2022-01-14	16.000	16.250	15.600	15.900	15.900	138,000
2022-01-13	15.800	16.100	15.600	16.050	16.050	142,000
2022-01-12	15.000	16.350	14.950	16.150	16.150	396,000
2022-01-11	15.600	15.600	15.050	15.050	15.050	200,000
2022-01-10	16.000	16.000	15.350	15.600	15.600	136,000
2022-01-07	16.300	16.300	15.800	15.850	15.850	214,000
2022-01-06	16.500	16.500	16.100	16.500	16.500	77,000
2022-01-05	16.550	16.800	16.400	16.500	16.500	162,000
2022-01-04	17.150	17.150	16.650	16.800	16.800	146,000
2022-01-03	17.300	17.300	16.450	16.600	16.600	274,000
2021-12-30	16.900	17.200	16.900	17.100	17.100	128,000
2021-12-29	16.700	17.150	16.600	17.100	17.100	193,000
2021-12-28	16.700	17.050	16.700	16.800	16.800	208,000
2021-12-27	16.850	17.000	16.700	16.800	16.800	259,000
2021-12-24	16.850	17.250	16.550	16.600	16.600	253,000
2021-12-23	17.050	17.450	16.900	17.050	17.050	229,000
2021-12-22	17.250	17.300	16.850	16.950	16.950	341,000
2021-12-21	16.700	17.600	16.050	17.250	17.250	716,000
2021-12-20	16.800	17.100	15.700	16.050	16.050	1,278,000
2021-12-17	17.300	17.550	16.500	17.100	17.100	715,000
2021-12-16	18.000	18.250	17.600	17.700	17.700	306,000
2021-12-15	18.000	18.100	17.850	17.900	17.900	359,000
2021-12-14	19.150	19.150	18.000	18.000	18.000	604,000
2021-12-13	20.550	20.550	19.000	19.150	19.150	810,000
2021-12-10	19.600	20.050	18.800	20.050	20.050	1,249,000
2021-12-09	19.550	20.000	19.000	19.150	19.150	457,000
2021-12-08	19.600	19.600	19.200	19.450	19.450	165,000
2021-12-07	19.600	20.100	19.350	19.550	19.550	393,000
2021-12-06	18.350	19.650	18.300	19.500	19.500	936,000
2021-12-03	19.000	19.350	18.450	18.500	18.500	715,000
2021-12-02	19.800	19.850	18.650	19.150	19.150	953,000
2021-12-01	20.000	20.250	18.250	20.000	20.000	1,113,000
2021-11-30	19.950	21.200	19.950	20.200	20.200	559,000
2021-11-29	20.200	20.450	19.800	20.300	20.300	517,000
2021-11-26	21.250	21.250	20.300	20.400	20.400	860,000
2021-11-25	21.500	21.500	21.250	21.350	21.350	204,000
2021-11-24	21.600	21.650	21.250	21.300	21.300	501,000
2021-11-23	21.850	22.150	21.700	21.700	21.700	278,000
2021-11-22	22.300	22.300	21.700	21.700	21.700	501,000
2021-11-19	22.000	22.450	21.900	22.250	22.250	278,000
2021-11-18	22.200	22.200	21.850	21.950	21.950	668,000
2021-11-17	22.300	22.750	22.150	22.200	22.200	371,000
2021-11-16	22.150	22.300	22.000	22.250	22.250	479,000
2021-11-15	22.400	22.950	22.150	22.150	22.150	611,000
2021-11-12	22.450	22.650	22.050	22.250	22.250	365,000
2021-11-11	21.800	23.300	21.800	22.300	22.300	986,000

← NewerPage 20 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.