APEX International Financial Engineering Res & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 26.200 | 26.200 | 25.500 | 25.600 | 25.600 | 196,021 |
| 2025-01-22 | 25.950 | 26.000 | 25.700 | 25.700 | 25.700 | 139,000 |
| 2025-01-21 | 26.100 | 26.100 | 25.800 | 25.950 | 25.950 | 101,000 |
| 2025-01-20 | 27.250 | 27.250 | 25.550 | 26.100 | 26.100 | 126,000 |
| 2025-01-17 | 25.600 | 26.000 | 25.300 | 25.450 | 25.450 | 106,000 |
| 2025-01-16 | 25.900 | 26.000 | 25.650 | 25.800 | 25.800 | 78,000 |
| 2025-01-15 | 26.000 | 26.700 | 25.700 | 25.850 | 25.850 | 66,000 |
| 2025-01-14 | 26.000 | 26.500 | 26.000 | 26.000 | 26.000 | 119,000 |
| 2025-01-13 | 26.600 | 26.950 | 25.700 | 25.700 | 25.700 | 198,000 |
| 2025-01-10 | 25.500 | 27.000 | 25.350 | 27.000 | 27.000 | 263,000 |
| 2025-01-09 | 26.550 | 26.750 | 25.750 | 25.750 | 25.750 | 195,000 |
| 2025-01-08 | 26.600 | 26.950 | 26.250 | 26.800 | 26.800 | 109,000 |
| 2025-01-07 | 27.000 | 27.100 | 26.350 | 26.550 | 26.550 | 274,000 |
| 2025-01-06 | 27.200 | 27.250 | 26.950 | 27.150 | 27.150 | 80,000 |
| 2025-01-03 | 27.500 | 27.500 | 27.200 | 27.200 | 27.200 | 124,000 |
| 2025-01-02 | 28.100 | 28.100 | 27.450 | 27.500 | 27.500 | 54,000 |
| 2024-12-31 | 27.200 | 27.900 | 27.200 | 27.900 | 27.900 | 66,000 |
| 2024-12-30 | 28.550 | 28.600 | 27.050 | 27.400 | 27.400 | 193,000 |
| 2024-12-27 | 28.000 | 28.000 | 27.500 | 27.500 | 27.500 | 135,000 |
| 2024-12-26 | 28.300 | 28.450 | 27.000 | 28.300 | 28.300 | 329,000 |
| 2024-12-25 | 28.250 | 28.350 | 27.700 | 28.050 | 28.050 | 313,000 |
| 2024-12-24 | 29.150 | 29.150 | 28.100 | 28.200 | 28.200 | 242,000 |
| 2024-12-23 | 30.000 | 30.000 | 28.150 | 28.200 | 28.200 | 196,000 |
| 2024-12-20 | 28.350 | 28.850 | 28.300 | 28.300 | 28.300 | 125,000 |
| 2024-12-19 | 29.250 | 29.250 | 28.600 | 28.700 | 28.700 | 112,000 |
| 2024-12-18 | 28.500 | 29.300 | 28.450 | 29.300 | 29.300 | 73,000 |
| 2024-12-17 | 28.400 | 28.500 | 28.250 | 28.500 | 28.500 | 136,000 |
| 2024-12-16 | 29.350 | 29.350 | 28.350 | 28.400 | 28.400 | 280,000 |
| 2024-12-13 | 29.600 | 29.650 | 28.800 | 29.350 | 29.350 | 100,000 |
| 2024-12-12 | 30.200 | 30.400 | 29.400 | 29.650 | 29.650 | 143,000 |
| 2024-12-11 | 30.700 | 31.000 | 29.200 | 30.050 | 30.050 | 177,000 |
| 2024-12-10 | 30.800 | 31.000 | 30.400 | 30.550 | 30.550 | 154,000 |
| 2024-12-09 | 30.550 | 31.000 | 30.450 | 30.700 | 30.700 | 191,000 |
| 2024-12-06 | 30.500 | 31.200 | 30.300 | 30.550 | 30.550 | 212,000 |
| 2024-12-05 | 30.200 | 31.650 | 30.200 | 30.950 | 30.950 | 378,000 |
| 2024-12-04 | 29.900 | 30.500 | 29.900 | 30.100 | 30.100 | 143,000 |
| 2024-12-03 | 30.400 | 30.400 | 29.650 | 29.900 | 29.900 | 231,000 |
| 2024-12-02 | 30.000 | 31.450 | 29.750 | 30.400 | 30.400 | 259,000 |
| 2024-11-29 | 29.400 | 29.900 | 29.300 | 29.900 | 29.900 | 61,000 |
| 2024-11-28 | 29.500 | 29.900 | 28.900 | 29.300 | 29.300 | 169,000 |
| 2024-11-27 | 30.100 | 30.100 | 29.200 | 29.450 | 29.450 | 116,000 |
| 2024-11-26 | 30.050 | 30.800 | 29.850 | 29.950 | 29.950 | 173,000 |
| 2024-11-25 | 28.550 | 31.550 | 28.550 | 30.600 | 30.600 | 216,000 |
| 2024-11-22 | 28.600 | 29.750 | 28.300 | 28.700 | 28.700 | 286,000 |
| 2024-11-21 | 28.600 | 29.250 | 28.000 | 28.600 | 28.600 | 143,000 |
| 2024-11-20 | 28.800 | 29.600 | 28.300 | 28.600 | 28.600 | 405,216 |
| 2024-11-19 | 30.000 | 30.100 | 29.000 | 29.000 | 29.000 | 268,000 |
| 2024-11-18 | 29.700 | 30.500 | 29.700 | 29.800 | 29.800 | 140,000 |
| 2024-11-15 | 30.250 | 31.000 | 30.250 | 30.500 | 30.500 | 171,000 |
| 2024-11-14 | 32.050 | 32.050 | 29.600 | 31.250 | 31.250 | 761,000 |
| 2024-11-13 | 31.950 | 32.150 | 31.750 | 31.800 | 31.800 | 235,000 |
| 2024-11-12 | 31.700 | 32.450 | 31.700 | 31.950 | 31.950 | 299,000 |
| 2024-11-11 | 31.750 | 32.000 | 31.750 | 31.850 | 31.850 | 230,000 |
| 2024-11-08 | 32.000 | 32.200 | 31.850 | 32.000 | 32.000 | 281,000 |
| 2024-11-07 | 32.100 | 32.400 | 31.850 | 32.000 | 32.000 | 151,000 |
| 2024-11-06 | 32.000 | 32.550 | 31.600 | 31.800 | 31.800 | 379,000 |
| 2024-11-05 | 32.100 | 32.550 | 31.850 | 31.850 | 31.850 | 188,000 |
| 2024-11-04 | 32.950 | 32.950 | 31.950 | 32.100 | 32.100 | 310,000 |
| 2024-11-01 | 31.600 | 32.900 | 31.050 | 32.550 | 32.550 | 497,000 |
| 2024-10-30 | 31.550 | 31.950 | 30.700 | 31.400 | 31.400 | 444,000 |
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.