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
2025-07-25	27.750	27.750	27.250	27.250	27.250	87,000
2025-07-24	27.100	27.850	27.100	27.300	27.300	108,010
2025-07-23	27.500	27.500	27.300	27.350	27.350	115,000
2025-07-22	27.700	27.700	27.250	27.300	27.300	222,011
2025-07-21	27.900	28.200	27.600	27.700	27.700	184,011
2025-07-18	27.750	28.250	27.500	27.800	27.800	258,094
2025-07-17	28.050	28.250	27.750	27.800	27.800	113,038
2025-07-16	28.450	28.500	27.750	28.050	28.050	236,002
2025-07-15	27.600	28.000	27.500	27.900	27.900	23,002
2025-07-14	27.850	28.200	27.500	27.500	27.500	184,001
2025-07-11	28.000	28.600	27.900	27.900	27.900	152,164
2025-07-10	27.500	28.150	27.400	27.500	27.500	151,613
2025-07-09	27.500	28.400	27.250	27.650	27.650	191,000
2025-07-08	28.300	28.400	27.500	27.650	27.650	310,000
2025-07-07	28.850	29.400	28.000	28.450	28.450	265,004
2025-07-04	29.250	29.550	28.800	28.850	28.850	183,071
2025-07-03	28.800	29.500	28.650	29.050	29.050	272,074
2025-07-02	28.700	29.200	28.650	28.750	28.750	174,010
2025-07-01	28.800	29.300	28.700	28.750	28.750	227,000
2025-06-30	29.100	29.450	28.750	28.800	28.800	274,001
2025-06-27	29.450	29.800	29.050	29.500	29.500	270,001
2025-06-26	29.550	30.000	29.200	29.200	29.200	530,004
2025-06-25	29.200	29.550	29.000	29.100	29.100	341,000
2025-06-24	28.550	29.200	28.400	29.200	29.200	487,200
2025-06-23	28.150	28.800	27.000	28.500	28.500	486,000
2025-06-20	28.600	29.150	28.600	28.600	28.600	238,000
2025-06-19	28.700	29.150	28.500	28.700	28.700	194,010
2025-06-18	28.700	29.350	28.600	28.850	28.850	347,001
2025-06-17	28.250	28.850	28.250	28.600	28.600	298,112
2025-06-16	28.400	28.750	28.150	28.250	28.250	305,002
2025-06-13	29.000	29.000	28.300	28.500	28.500	355,014
2025-06-12	29.400	29.800	28.800	29.150	29.150	487,200
2025-06-11	29.000	30.500	27.950	29.400	29.400	2,013,017
2025-06-10	29.650	32.000	29.200	30.900	30.900	2,588,020
2025-06-09	27.100	29.700	26.850	29.700	29.700	1,915,120
2025-06-06	26.350	27.300	26.250	27.000	27.000	226,022
2025-06-05	26.300	26.850	26.300	26.350	26.350	72,002
2025-06-04	27.550	27.550	26.400	26.400	26.400	292,040
2025-06-03	27.400	27.900	26.950	27.300	27.300	301,002
2025-06-02	25.950	27.500	25.950	27.400	27.400	156,052
2025-05-29	26.800	26.850	25.800	26.700	26.700	160,000
2025-05-28	26.700	27.100	26.250	26.650	26.650	163,000
2025-05-27	27.600	27.900	26.700	26.700	26.700	268,001
2025-05-26	27.200	28.000	26.400	27.550	27.550	350,041
2025-05-23	26.900	27.700	26.200	27.200	27.200	142,217
2025-05-22	25.500	26.700	25.500	26.600	26.600	219,051
2025-05-21	25.800	26.000	25.700	25.750	25.750	117,028
2025-05-20	25.800	26.050	25.650	25.700	25.700	139,000
2025-05-19	26.150	26.200	25.700	26.000	26.000	238,001
2025-05-16	26.050	27.850	25.850	25.950	25.950	443,002
2025-05-15	26.300	26.350	25.800	25.800	25.800	219,000
2025-05-14	25.950	26.600	25.750	26.250	26.250	360,001
2025-05-13	26.650	26.700	25.800	26.100	26.100	226,117
2025-05-12	25.800	26.400	25.300	26.400	26.400	311,003
2025-05-09	26.500	26.950	26.200	26.250	26.250	152,000
2025-05-08	26.050	26.700	26.050	26.500	26.500	108,001
2025-05-07	26.850	27.300	26.000	26.050	26.050	375,001
2025-05-06	26.650	27.350	26.650	26.900	26.900	156,001
2025-05-05	27.300	27.750	26.400	26.950	26.950	400,249
2025-05-02	27.700	27.700	26.650	27.100	27.100	416,001

← NewerPage 6 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.