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
2025-10-21	24.350	24.350	23.550	23.600	23.600	59,825
2025-10-20	23.800	23.800	23.550	23.650	23.650	99,060
2025-10-17	23.800	23.950	23.800	23.800	23.800	66,001
2025-10-16	24.150	24.200	23.750	23.850	23.850	135,001
2025-10-15	24.100	24.200	23.800	24.150	24.150	86,000
2025-10-14	24.750	24.800	24.000	24.400	24.400	59,005
2025-10-13	23.900	25.000	23.900	24.700	24.700	107,000
2025-10-09	23.850	24.500	23.500	23.900	23.900	310,112
2025-10-08	24.450	24.450	23.850	24.000	24.000	263,000
2025-10-07	25.100	25.100	24.200	24.450	24.450	512,000
2025-10-03	25.050	25.500	24.550	25.100	25.100	137,001
2025-10-02	25.900	25.900	24.900	25.000	25.000	77,195
2025-10-01	25.400	25.500	25.000	25.000	25.000	66,023
2025-09-30	24.750	25.700	24.750	25.550	25.550	76,000
2025-09-29	25.000	25.000	25.000	25.000	25.000	0
2025-09-26	25.100	25.100	24.500	25.000	25.000	356,000
2025-09-25	26.000	26.000	25.250	25.300	25.300	122,000
2025-09-24	25.800	25.900	25.200	25.250	25.250	122,206
2025-09-23	25.550	26.050	25.400	25.800	25.800	239,434
2025-09-22	26.100	26.150	25.200	25.800	25.800	472,000
2025-09-19	26.100	26.500	26.100	26.200	26.200	85,000
2025-09-18	26.200	26.500	26.000	26.100	26.100	222,001
2025-09-17	26.300	26.400	26.150	26.200	26.200	142,000
2025-09-16	27.200	27.200	25.800	26.500	26.500	497,002
2025-09-15	27.350	27.450	27.050	27.200	27.200	202,001
2025-09-12	27.400	27.550	27.200	27.350	27.350	103,008
2025-09-11	27.300	27.350	27.200	27.200	27.200	96,001
2025-09-10	27.650	27.650	27.250	27.300	27.300	103,000
2025-09-09	27.450	27.550	27.300	27.300	27.300	137,055
2025-09-08	27.500	27.800	27.300	27.400	27.400	189,000
2025-09-05	27.300	27.600	27.250	27.450	27.450	112,000
2025-09-04	27.550	27.900	27.400	27.450	27.450	174,000
2025-09-03	27.200	27.550	27.200	27.550	27.550	106,000
2025-09-02	27.250	27.450	26.500	27.450	27.450	341,001
2025-09-01	27.250	27.500	27.150	27.200	27.200	218,000
2025-08-29	27.950	28.000	27.250	27.300	27.300	330,001
2025-08-28	27.600	27.800	27.550	27.600	27.600	106,003
2025-08-27	27.750	27.900	27.550	27.600	27.600	162,000
2025-08-26	27.800	28.000	27.500	27.700	27.700	185,001
2025-08-25	28.000	28.300	27.700	27.800	27.800	220,002
2025-08-22	27.600	28.200	27.400	28.000	28.000	294,001
2025-08-21	27.500	28.200	27.500	28.000	28.000	90,001
2025-08-20	28.000	28.000	27.300	27.500	27.500	256,061
2025-08-19	27.700	28.900	27.700	28.000	28.000	247,050
2025-08-18	27.750	28.200	27.700	27.700	27.700	152,500
2025-08-15	28.000	28.200	27.650	27.750	27.750	224,100
2025-08-14	28.500	28.500	27.750	27.900	27.900	333,043
2025-08-13	28.050	29.300	27.850	28.300	28.300	622,011
2025-08-12	28.000	28.550	27.600	27.650	27.650	397,050
2025-08-11	28.350	28.700	28.200	28.550	28.550	191,000
2025-08-08	28.350	29.000	28.300	28.700	28.700	156,000
2025-08-07	28.450	28.750	28.350	28.450	28.450	221,012
2025-08-06	29.000	29.000	28.600	28.700	28.700	286,000
2025-08-05	29.500	29.750	28.600	29.050	29.050	707,002
2025-08-04	27.300	29.750	27.300	29.000	29.000	564,018
2025-08-01	27.150	27.150	27.150	27.150	27.150	109,766
2025-07-31	27.300	27.400	26.900	27.150	27.150	115,004
2025-07-30	26.950	27.350	26.950	27.200	27.200	60,000
2025-07-29	27.250	27.350	26.800	26.950	26.950	157,002
2025-07-28	27.150	28.250	27.150	27.250	27.250	100,001

← NewerPage 5 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.