APEX International Financial Engineering Res & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 27.700 | 27.700 | 26.650 | 27.100 | 27.100 | 416,001 |
| 2025-04-30 | 28.500 | 28.500 | 26.800 | 27.100 | 27.100 | 912,106 |
| 2025-04-29 | 25.900 | 28.400 | 25.900 | 28.400 | 28.400 | 1,764,324 |
| 2025-04-28 | 26.850 | 26.900 | 25.800 | 25.850 | 25.850 | 332,022 |
| 2025-04-25 | 26.500 | 27.350 | 25.900 | 26.600 | 26.600 | 846,381 |
| 2025-04-24 | 24.600 | 25.600 | 24.500 | 25.600 | 25.600 | 483,108 |
| 2025-04-23 | 24.600 | 26.250 | 24.600 | 24.700 | 24.700 | 384,051 |
| 2025-04-22 | 25.100 | 25.600 | 24.500 | 24.600 | 24.600 | 619,011 |
| 2025-04-21 | 26.450 | 27.700 | 25.700 | 26.000 | 26.000 | 750,063 |
| 2025-04-18 | 27.250 | 27.650 | 26.000 | 26.700 | 26.700 | 1,756,161 |
| 2025-04-17 | 28.250 | 28.250 | 25.950 | 28.250 | 28.250 | 2,660,060 |
| 2025-04-16 | 23.450 | 25.700 | 23.400 | 25.700 | 25.700 | 1,180,060 |
| 2025-04-15 | 21.400 | 23.400 | 21.350 | 23.400 | 23.400 | 221,010 |
| 2025-04-14 | 22.000 | 22.050 | 21.200 | 21.300 | 21.300 | 153,018 |
| 2025-04-11 | 22.050 | 22.050 | 20.600 | 21.600 | 21.600 | 134,013 |
| 2025-04-10 | 21.800 | 22.000 | 21.300 | 22.000 | 22.000 | 371,000 |
| 2025-04-09 | 20.450 | 21.900 | 19.700 | 20.000 | 20.000 | 614,100 |
| 2025-04-08 | 21.000 | 21.050 | 19.450 | 20.450 | 20.450 | 541,001 |
| 2025-04-07 | 21.000 | 21.100 | 21.000 | 21.000 | 21.000 | 901,383 |
| 2025-04-02 | 23.400 | 23.400 | 22.950 | 23.300 | 23.300 | 49,011 |
| 2025-04-01 | 23.550 | 23.600 | 23.050 | 23.300 | 23.300 | 142,113 |
| 2025-03-31 | 23.200 | 23.500 | 22.550 | 22.600 | 22.600 | 298,007 |
| 2025-03-28 | 23.650 | 23.850 | 23.050 | 23.400 | 23.400 | 215,028 |
| 2025-03-27 | 24.100 | 24.100 | 23.700 | 23.900 | 23.900 | 62,010 |
| 2025-03-26 | 24.100 | 24.500 | 23.600 | 24.100 | 24.100 | 206,408 |
| 2025-03-25 | 23.850 | 24.100 | 23.600 | 24.100 | 24.100 | 186,005 |
| 2025-03-24 | 24.350 | 24.350 | 23.650 | 23.700 | 23.700 | 335,006 |
| 2025-03-21 | 24.350 | 24.350 | 24.200 | 24.300 | 24.300 | 171,026 |
| 2025-03-20 | 24.600 | 24.850 | 24.200 | 24.450 | 24.450 | 106,001 |
| 2025-03-19 | 24.300 | 24.400 | 24.200 | 24.250 | 24.250 | 126,006 |
| 2025-03-18 | 24.700 | 24.700 | 24.150 | 24.300 | 24.300 | 131,009 |
| 2025-03-17 | 24.550 | 24.650 | 24.300 | 24.300 | 24.300 | 108,000 |
| 2025-03-14 | 24.950 | 24.950 | 24.300 | 24.550 | 24.550 | 171,023 |
| 2025-03-13 | 24.650 | 24.950 | 24.300 | 24.300 | 24.300 | 173,011 |
| 2025-03-12 | 24.200 | 24.700 | 24.200 | 24.650 | 24.650 | 122,007 |
| 2025-03-11 | 24.500 | 24.500 | 23.900 | 24.200 | 24.200 | 302,010 |
| 2025-03-10 | 25.200 | 25.200 | 24.800 | 24.900 | 24.900 | 212,001 |
| 2025-03-07 | 24.950 | 25.200 | 24.900 | 25.200 | 25.200 | 91,004 |
| 2025-03-06 | 25.300 | 25.400 | 24.850 | 24.950 | 24.950 | 191,001 |
| 2025-03-05 | 26.500 | 26.500 | 25.250 | 25.300 | 25.300 | 121,003 |
| 2025-03-04 | 25.200 | 25.350 | 24.900 | 25.250 | 25.250 | 133,003 |
| 2025-03-03 | 26.050 | 26.050 | 25.100 | 25.250 | 25.250 | 125,010 |
| 2025-02-27 | 26.350 | 26.400 | 25.950 | 25.950 | 25.950 | 116,002 |
| 2025-02-26 | 26.250 | 26.250 | 26.100 | 26.100 | 26.100 | 98,008 |
| 2025-02-25 | 26.250 | 26.350 | 26.200 | 26.250 | 26.250 | 89,004 |
| 2025-02-24 | 26.300 | 26.350 | 26.050 | 26.250 | 26.250 | 151,009 |
| 2025-02-21 | 26.450 | 26.500 | 26.050 | 26.100 | 26.100 | 222,002 |
| 2025-02-20 | 26.900 | 26.900 | 26.400 | 26.450 | 26.450 | 102,004 |
| 2025-02-19 | 26.600 | 26.750 | 26.450 | 26.650 | 26.650 | 149,007 |
| 2025-02-18 | 26.850 | 26.850 | 26.450 | 26.750 | 26.750 | 94,006 |
| 2025-02-17 | 26.450 | 27.050 | 26.450 | 26.800 | 26.800 | 118,012 |
| 2025-02-14 | 26.350 | 26.400 | 26.100 | 26.300 | 26.300 | 92,062 |
| 2025-02-13 | 26.400 | 26.500 | 26.000 | 26.200 | 26.200 | 218,003 |
| 2025-02-12 | 26.600 | 26.950 | 26.050 | 26.350 | 26.350 | 199,002 |
| 2025-02-11 | 26.800 | 27.100 | 26.500 | 26.650 | 26.650 | 263,004 |
| 2025-02-10 | 26.600 | 27.400 | 26.550 | 27.050 | 27.050 | 383,030 |
| 2025-02-07 | 26.200 | 26.550 | 25.350 | 26.550 | 26.550 | 315,011 |
| 2025-02-06 | 25.200 | 25.300 | 24.650 | 25.300 | 25.300 | 288,300 |
| 2025-02-05 | 25.000 | 25.350 | 24.850 | 25.000 | 25.000 | 336,015 |
| 2025-02-04 | 25.650 | 25.650 | 24.750 | 25.300 | 25.300 | 207,001 |
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.