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
2025-05-02	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

← NewerPage 7 of 21 · 1,219 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.