APEX International Financial Engineering Res & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 31.750 | 32.200 | 31.300 | 31.500 | 31.500 | 384,000 |
| 2024-10-28 | 31.850 | 32.850 | 31.700 | 31.750 | 31.750 | 282,000 |
| 2024-10-25 | 32.000 | 32.600 | 31.850 | 31.850 | 31.850 | 232,000 |
| 2024-10-24 | 32.500 | 32.650 | 31.800 | 31.950 | 31.950 | 790,000 |
| 2024-10-23 | 32.600 | 34.300 | 32.400 | 32.550 | 32.550 | 413,000 |
| 2024-10-22 | 32.500 | 33.000 | 32.400 | 32.600 | 32.600 | 280,000 |
| 2024-10-21 | 31.500 | 33.000 | 31.500 | 32.600 | 32.600 | 450,000 |
| 2024-10-18 | 31.800 | 32.300 | 30.950 | 31.500 | 31.500 | 292,000 |
| 2024-10-17 | 31.700 | 32.350 | 31.600 | 31.700 | 31.700 | 110,000 |
| 2024-10-16 | 31.500 | 32.450 | 31.500 | 31.800 | 31.800 | 278,000 |
| 2024-10-15 | 32.500 | 33.250 | 32.000 | 32.150 | 32.150 | 911,000 |
| 2024-10-14 | 30.350 | 33.950 | 29.700 | 33.600 | 33.600 | 1,494,000 |
| 2024-10-11 | 30.250 | 31.700 | 30.250 | 30.900 | 30.900 | 163,000 |
| 2024-10-09 | 30.550 | 31.450 | 30.550 | 30.900 | 30.900 | 238,000 |
| 2024-10-08 | 33.000 | 33.000 | 31.500 | 31.500 | 31.500 | 594,000 |
| 2024-10-07 | 31.650 | 33.400 | 31.350 | 33.350 | 33.350 | 436,000 |
| 2024-10-04 | 32.000 | 32.000 | 31.300 | 31.350 | 31.350 | 506,000 |
| 2024-10-01 | 30.000 | 31.400 | 29.750 | 31.050 | 31.050 | 402,000 |
| 2024-09-30 | 30.000 | 30.000 | 29.500 | 29.750 | 29.750 | 351,000 |
| 2024-09-27 | 29.500 | 30.450 | 29.500 | 30.400 | 30.400 | 350,000 |
| 2024-09-26 | 30.950 | 30.950 | 29.400 | 29.500 | 29.500 | 392,000 |
| 2024-09-25 | 31.500 | 31.600 | 30.700 | 30.950 | 30.950 | 552,000 |
| 2024-09-24 | 30.550 | 32.600 | 30.550 | 31.250 | 31.250 | 1,282,000 |
| 2024-09-23 | 35.800 | 35.800 | 30.500 | 31.900 | 31.900 | 4,644,000 |
| 2024-09-20 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 1,240,000 |
| 2024-09-19 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 889,000 |
| 2024-09-18 | 27.800 | 27.800 | 27.300 | 27.800 | 27.800 | 1,038,000 |
| 2024-09-16 | 23.150 | 25.300 | 23.150 | 25.300 | 25.300 | 1,130,000 |
| 2024-09-13 | 23.450 | 23.650 | 23.000 | 23.000 | 23.000 | 117,000 |
| 2024-09-12 | 23.350 | 23.700 | 22.900 | 23.400 | 23.400 | 84,000 |
| 2024-09-11 | 23.250 | 23.600 | 23.250 | 23.400 | 23.400 | 198,000 |
| 2024-09-10 | 24.000 | 24.450 | 23.100 | 23.250 | 23.250 | 336,000 |
| 2024-09-09 | 23.500 | 24.200 | 23.450 | 24.200 | 24.200 | 192,000 |
| 2024-09-06 | 23.800 | 24.200 | 23.500 | 24.000 | 24.000 | 189,000 |
| 2024-09-05 | 23.250 | 23.800 | 22.900 | 23.250 | 23.250 | 185,000 |
| 2024-09-04 | 23.500 | 23.500 | 22.100 | 22.900 | 22.900 | 307,000 |
| 2024-09-03 | 24.450 | 24.450 | 23.550 | 23.650 | 23.650 | 176,000 |
| 2024-09-02 | 24.200 | 24.400 | 24.150 | 24.200 | 24.200 | 123,000 |
| 2024-08-30 | 24.000 | 24.600 | 23.950 | 24.150 | 24.150 | 134,000 |
| 2024-08-29 | 24.350 | 24.400 | 24.000 | 24.000 | 24.000 | 124,000 |
| 2024-08-28 | 24.350 | 24.800 | 24.200 | 24.350 | 24.350 | 119,000 |
| 2024-08-27 | 23.500 | 24.700 | 23.300 | 24.350 | 24.350 | 228,000 |
| 2024-08-26 | 23.650 | 24.600 | 23.650 | 23.750 | 23.750 | 357,000 |
| 2024-08-23 | 25.750 | 26.500 | 23.800 | 24.050 | 24.050 | 1,019,000 |
| 2024-08-22 | 23.350 | 25.750 | 23.200 | 25.750 | 25.750 | 597,000 |
| 2024-08-21 | 23.600 | 23.850 | 23.350 | 23.450 | 23.450 | 192,000 |
| 2024-08-20 | 24.200 | 24.200 | 23.200 | 23.350 | 23.350 | 141,000 |
| 2024-08-19 | 24.400 | 24.400 | 23.550 | 23.550 | 23.550 | 199,000 |
| 2024-08-16 | 24.600 | 24.600 | 23.950 | 24.000 | 24.000 | 171,000 |
| 2024-08-15 | 24.150 | 24.150 | 23.350 | 24.000 | 24.000 | 82,000 |
| 2024-08-14 | 23.550 | 24.750 | 23.550 | 24.100 | 24.100 | 250,000 |
| 2024-08-13 | 24.000 | 24.000 | 23.200 | 23.650 | 23.650 | 122,000 |
| 2024-08-12 | 23.150 | 23.900 | 23.150 | 23.900 | 23.900 | 205,000 |
| 2024-08-09 | 23.900 | 24.250 | 23.250 | 23.250 | 23.250 | 269,000 |
| 2024-08-08 | 22.450 | 23.250 | 22.450 | 23.050 | 23.050 | 196,000 |
| 2024-08-07 | 22.100 | 24.250 | 22.100 | 23.350 | 23.350 | 515,000 |
| 2024-08-06 | 20.700 | 23.800 | 20.400 | 23.000 | 23.000 | 914,000 |
| 2024-08-05 | 24.750 | 24.750 | 22.500 | 22.500 | 22.500 | 775,000 |
| 2024-08-02 | 26.350 | 26.350 | 24.800 | 25.000 | 25.000 | 414,000 |
| 2024-08-01 | 25.750 | 26.900 | 25.750 | 26.450 | 26.450 | 251,000 |
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.