APEX International Financial Engineering Res & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 21.950 | 22.350 | 21.850 | 22.000 | 22.000 | 166,160 |
| 2026-01-15 | 22.100 | 22.100 | 21.850 | 21.850 | 21.850 | 65,004 |
| 2026-01-14 | 22.200 | 22.200 | 22.050 | 22.100 | 22.100 | 122,024 |
| 2026-01-13 | 22.400 | 22.400 | 22.100 | 22.200 | 22.200 | 156,003 |
| 2026-01-12 | 22.500 | 22.700 | 22.300 | 22.400 | 22.400 | 75,002 |
| 2026-01-09 | 22.800 | 22.800 | 22.300 | 22.500 | 22.500 | 51,000 |
| 2026-01-08 | 22.400 | 23.250 | 22.400 | 22.800 | 22.800 | 253,000 |
| 2026-01-07 | 22.000 | 22.600 | 21.650 | 22.500 | 22.500 | 277,002 |
| 2026-01-06 | 22.350 | 22.350 | 21.500 | 22.200 | 22.200 | 387,004 |
| 2026-01-05 | 22.600 | 22.600 | 22.350 | 22.350 | 22.350 | 118,521 |
| 2026-01-02 | 22.350 | 23.350 | 22.350 | 22.600 | 22.600 | 120,000 |
| 2025-12-31 | 22.500 | 22.950 | 22.400 | 22.400 | 22.400 | 71,002 |
| 2025-12-30 | 22.000 | 23.050 | 21.800 | 22.950 | 22.950 | 150,099 |
| 2025-12-29 | 22.400 | 22.400 | 22.050 | 22.050 | 22.050 | 184,000 |
| 2025-12-26 | 22.450 | 22.700 | 22.350 | 22.500 | 22.500 | 125,118 |
| 2025-12-24 | 22.950 | 23.250 | 22.400 | 23.200 | 23.200 | 161,001 |
| 2025-12-23 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 45,103 |
| 2025-12-22 | 22.900 | 23.000 | 22.850 | 22.950 | 22.950 | 51,000 |
| 2025-12-19 | 22.800 | 23.150 | 22.800 | 22.850 | 22.850 | 62,005 |
| 2025-12-18 | 23.000 | 23.700 | 22.800 | 22.800 | 22.800 | 55,003 |
| 2025-12-17 | 23.350 | 23.350 | 22.750 | 22.750 | 22.750 | 83,142 |
| 2025-12-16 | 23.900 | 23.900 | 23.000 | 23.350 | 23.350 | 88,002 |
| 2025-12-15 | 23.550 | 23.950 | 23.550 | 23.950 | 23.950 | 43,001 |
| 2025-12-12 | 23.950 | 24.000 | 23.500 | 23.550 | 23.550 | 99,026 |
| 2025-12-11 | 24.600 | 24.600 | 24.100 | 24.100 | 24.100 | 66,001 |
| 2025-12-10 | 24.950 | 24.950 | 24.150 | 24.450 | 24.450 | 155,000 |
| 2025-12-09 | 24.150 | 24.800 | 24.150 | 24.350 | 24.350 | 125,004 |
| 2025-12-08 | 23.450 | 24.700 | 23.350 | 24.600 | 24.600 | 216,000 |
| 2025-12-05 | 23.400 | 23.500 | 23.000 | 23.100 | 23.100 | 99,000 |
| 2025-12-04 | 25.650 | 25.650 | 23.100 | 23.350 | 23.350 | 416,420 |
| 2025-12-03 | 22.150 | 24.000 | 22.100 | 24.000 | 24.000 | 375,000 |
| 2025-12-02 | 21.750 | 22.000 | 21.750 | 21.850 | 21.850 | 50,000 |
| 2025-12-01 | 21.500 | 21.750 | 21.100 | 21.750 | 21.750 | 121,001 |
| 2025-11-28 | 21.200 | 21.400 | 21.000 | 21.250 | 21.250 | 98,001 |
| 2025-11-27 | 21.050 | 21.200 | 21.000 | 21.150 | 21.150 | 133,001 |
| 2025-11-26 | 21.050 | 21.200 | 21.000 | 21.100 | 21.100 | 126,000 |
| 2025-11-25 | 21.000 | 21.150 | 21.000 | 21.150 | 21.150 | 85,000 |
| 2025-11-24 | 21.150 | 21.150 | 21.000 | 21.000 | 21.000 | 132,003 |
| 2025-11-21 | 21.500 | 21.500 | 21.000 | 21.150 | 21.150 | 178,006 |
| 2025-11-20 | 21.550 | 21.600 | 21.200 | 21.500 | 21.500 | 132,000 |
| 2025-11-19 | 21.500 | 21.800 | 21.500 | 21.500 | 21.500 | 54,000 |
| 2025-11-18 | 23.500 | 23.500 | 21.500 | 21.550 | 21.550 | 131,000 |
| 2025-11-17 | 22.100 | 22.100 | 21.500 | 21.600 | 21.600 | 75,000 |
| 2025-11-14 | 21.750 | 22.150 | 21.750 | 22.100 | 22.100 | 79,009 |
| 2025-11-13 | 22.400 | 22.400 | 21.550 | 21.800 | 21.800 | 451,003 |
| 2025-11-12 | 23.250 | 23.250 | 22.250 | 22.550 | 22.550 | 208,001 |
| 2025-11-11 | 22.650 | 23.200 | 21.500 | 22.800 | 22.800 | 309,002 |
| 2025-11-10 | 22.900 | 23.000 | 22.500 | 22.950 | 22.950 | 150,002 |
| 2025-11-07 | 23.000 | 23.000 | 22.300 | 22.350 | 22.350 | 101,001 |
| 2025-11-06 | 22.950 | 23.000 | 22.750 | 23.000 | 23.000 | 34,002 |
| 2025-11-05 | 22.750 | 23.000 | 22.350 | 22.950 | 22.950 | 84,000 |
| 2025-11-04 | 22.850 | 23.000 | 22.600 | 22.950 | 22.950 | 200,000 |
| 2025-11-03 | 23.150 | 23.150 | 22.700 | 23.050 | 23.050 | 194,107 |
| 2025-10-31 | 23.500 | 23.500 | 23.150 | 23.150 | 23.150 | 77,383 |
| 2025-10-30 | 23.250 | 23.500 | 23.250 | 23.400 | 23.400 | 88,006 |
| 2025-10-29 | 23.450 | 23.600 | 23.200 | 23.450 | 23.450 | 123,000 |
| 2025-10-28 | 24.450 | 24.450 | 23.550 | 23.600 | 23.600 | 69,001 |
| 2025-10-27 | 23.600 | 24.000 | 23.100 | 23.650 | 23.650 | 411,000 |
| 2025-10-23 | 24.650 | 24.650 | 23.550 | 23.550 | 23.550 | 117,000 |
| 2025-10-22 | 23.600 | 23.900 | 23.600 | 23.650 | 23.650 | 42,000 |
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.