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
2026-04-27	23.100	23.100	22.700	22.750	22.750	101,001
2026-04-24	23.200	23.250	22.850	22.850	22.850	139,090
2026-04-23	23.300	23.300	22.750	23.000	23.000	173,001
2026-04-22	23.150	23.300	23.000	23.300	23.300	195,299
2026-04-21	22.500	23.050	22.500	23.050	23.050	323,003
2026-04-20	22.700	23.100	22.500	22.650	22.650	252,000
2026-04-17	22.300	22.300	21.950	22.100	22.100	138,003
2026-04-16	22.250	22.400	22.050	22.100	22.100	82,090
2026-04-15	22.450	22.800	22.150	22.250	22.250	119,600
2026-04-14	22.800	22.800	22.200	22.450	22.450	196,154
2026-04-13	22.500	23.500	22.200	22.800	22.800	264,003
2026-04-10	23.200	23.700	22.350	23.050	23.050	419,047
2026-04-09	22.050	22.050	21.700	21.800	21.800	61,001
2026-04-08	21.900	22.000	21.800	21.850	21.850	50,002
2026-04-07	22.000	22.100	21.800	21.850	21.850	30,005
2026-04-02	22.350	22.350	21.900	21.950	21.950	55,002
2026-04-01	22.200	22.750	22.150	22.300	22.300	118,009
2026-03-31	21.800	22.200	21.600	22.100	22.100	190,008
2026-03-30	22.400	22.400	22.050	22.100	22.100	61,138
2026-03-27	22.450	22.500	22.100	22.100	22.100	64,014
2026-03-26	22.400	22.500	22.100	22.500	22.500	187,000
2026-03-25	22.000	22.400	21.950	22.300	22.300	139,008
2026-03-24	22.600	22.600	21.950	22.100	22.100	120,013
2026-03-23	21.700	22.700	21.700	22.300	22.300	210,006
2026-03-20	21.750	21.950	21.550	21.850	21.850	113,093
2026-03-19	22.250	22.400	21.750	22.200	22.200	161,005
2026-03-18	21.950	22.300	21.850	22.050	22.050	187,029
2026-03-17	21.300	22.400	21.200	21.850	21.850	269,007
2026-03-16	21.300	22.800	21.300	21.300	21.300	139,012
2026-03-13	20.850	20.950	20.750	20.900	20.900	132,001
2026-03-12	21.200	21.350	20.850	20.900	20.900	75,104
2026-03-11	21.200	21.550	21.100	21.350	21.350	39,049
2026-03-10	20.700	21.450	20.700	21.300	21.300	120,005
2026-03-09	20.750	21.250	20.000	21.250	21.250	245,048
2026-03-06	21.000	21.200	20.800	21.200	21.200	78,054
2026-03-05	21.000	21.750	20.900	21.050	21.050	96,004
2026-03-04	21.500	21.500	20.800	21.150	21.150	188,006
2026-03-03	21.750	21.850	21.450	21.850	21.850	164,008
2026-03-02	21.750	21.950	21.550	21.950	21.950	102,005
2026-02-26	21.700	22.000	21.600	21.750	21.750	152,089
2026-02-25	22.200	22.200	21.550	22.000	22.000	155,031
2026-02-24	22.200	22.200	21.300	22.100	22.100	184,039
2026-02-23	21.250	22.300	21.250	21.900	21.900	206,039
2026-02-11	21.000	21.450	20.850	21.450	21.450	150,003
2026-02-10	21.050	21.050	20.800	21.000	21.000	64,003
2026-02-09	22.200	22.300	20.950	21.050	21.050	135,014
2026-02-06	20.800	22.400	20.750	21.600	21.600	169,002
2026-02-05	21.400	21.400	20.750	20.850	20.850	92,050
2026-02-04	21.050	21.550	21.000	21.200	21.200	38,050
2026-02-03	20.600	21.600	20.600	21.450	21.450	97,004
2026-02-02	20.700	20.850	20.500	20.850	20.850	129,025
2026-01-30	21.050	21.050	20.700	20.800	20.800	301,002
2026-01-29	21.450	21.450	20.800	21.000	21.000	546,001
2026-01-28	22.000	22.000	21.350	21.450	21.450	261,030
2026-01-27	21.800	22.000	21.600	21.800	21.800	105,033
2026-01-26	21.300	21.950	21.300	21.800	21.800	94,031
2026-01-23	21.300	21.500	21.300	21.500	21.500	53,001
2026-01-22	21.500	21.550	21.300	21.450	21.450	188,043
2026-01-21	21.600	21.900	21.400	21.450	21.450	177,001
2026-01-20	21.750	22.050	21.650	21.800	21.800	206,009

← NewerPage 3 of 5 · 243 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.