Apex International Financial Engineering Res & Tech Co., Ltd.(TW:5210)
NT$30.00-0.30 (-0.99%)
TW:5210
Apex International Financial Engineering Res & Tech Co., Ltd. historical prices
NT$30.00
At close:-0.30 (-0.99%)
Apex International Financial Engineering Res & Tech Co., Ltd. (5210) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.60 | 29.50 | 30.00 | 30.00 | -0.99% | 260,585 | 0.89 |
| Nov 10, 2026 | 31.20 | 31.20 | 29.70 | 30.30 | 30.30 | +1.51% | 154,113 | 0.53 |
| Nov 09, 2026 | 30.10 | 31.50 | 30.10 | 30.50 | 30.50 | +2.18% | 186,264 | 0.64 |
| Nov 06, 2026 | 28.55 | 30.45 | 27.90 | 29.85 | 29.85 | +1.19% | 349,017 | 1.21 |
| Nov 05, 2026 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | -3.44% | 222,321 | 0.77 |
| Nov 04, 2026 | 30.05 | 31.25 | 30.05 | 30.55 | 30.55 | +2.69% | 296,394 | 1.04 |
| Nov 03, 2026 | 31.00 | 31.30 | 29.65 | 29.75 | 29.75 | -3.72% | 391,076 | 1.38 |
| Nov 02, 2026 | 30.85 | 31.50 | 30.00 | 30.90 | 30.90 | +3.00% | 208,472 | 0.73 |
| Oct 30, 2026 | 32.00 | 32.00 | 29.70 | 30.00 | 30.00 | -6.40% | 466,782 | 1.67 |
| Oct 29, 2026 | 32.45 | 33.20 | 31.80 | 32.05 | 32.05 | -1.23% | 299,251 | 1.06 |
| Oct 28, 2026 | 33.40 | 33.85 | 32.25 | 32.45 | 32.45 | -2.26% | 755,506 | 2.77 |
| Oct 27, 2026 | 31.55 | 33.30 | 31.55 | 33.20 | 33.20 | +4.90% | 670,968 | 2.52 |
| Oct 26, 2026 | 31.65 | 32.40 | 31.20 | 31.65 | 31.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.65 | 32.40 | 31.20 | 31.65 | 31.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.45 | 32.40 | 31.20 | 31.65 | 31.65 | -1.56% | 526,212 | 1.89 |
| Oct 21, 2026 | 29.35 | 33.00 | 28.90 | 32.15 | 32.15 | +0.78% | 1,385,952 | 5.29 |
| Oct 20, 2026 | 30.65 | 32.80 | 30.65 | 31.90 | 31.90 | +2.08% | 374,063 | 1.43 |
| Oct 19, 2026 | 32.10 | 32.25 | 30.50 | 31.25 | 31.25 | -5.16% | 550,443 | 2.11 |
| Oct 16, 2026 | 32.60 | 33.30 | 31.60 | 32.95 | 32.95 | +0.92% | 602,663 | 2.36 |
| Oct 15, 2026 | 33.50 | 35.45 | 32.50 | 32.65 | 32.65 | -2.54% | 1,695,872 | 6.92 |
| Oct 14, 2026 | 32.55 | 34.20 | 32.55 | 33.50 | 33.50 | +2.92% | 992,971 | 4.18 |
| Oct 13, 2026 | 32.00 | 33.40 | 31.90 | 32.55 | 32.55 | +2.36% | 835,624 | 3.56 |
| Oct 12, 2026 | 30.60 | 32.00 | 30.10 | 31.80 | 31.80 | +6.35% | 667,429 | 2.89 |
| Oct 09, 2026 | 29.90 | 30.05 | 29.80 | 29.90 | 29.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.85 | 30.05 | 29.80 | 29.90 | 29.90 | +0.17% | 126,903 | 0.51 |
| Oct 07, 2026 | 30.10 | 30.50 | 29.80 | 29.85 | 29.85 | 0.00% | 112,792 | 0.45 |
| Oct 06, 2026 | 30.00 | 30.05 | 29.60 | 29.85 | 29.85 | +0.17% | 165,063 | 0.66 |
| Oct 05, 2026 | 30.65 | 30.70 | 29.75 | 29.80 | 29.80 | -1.65% | 335,683 | 1.33 |
| Oct 02, 2026 | 30.05 | 30.40 | 30.00 | 30.30 | 30.30 | +0.50% | 154,593 | 0.60 |
| Oct 01, 2026 | 30.35 | 30.60 | 30.10 | 30.15 | 30.15 | -1.47% | 148,217 | 0.57 |
| Sep 30, 2026 | 30.35 | 30.90 | 30.30 | 30.60 | 30.60 | +1.16% | 242,068 | 0.93 |
| Sep 29, 2026 | 29.95 | 30.60 | 29.95 | 30.25 | 30.25 | +1.00% | 341,656 | 1.31 |
| Sep 28, 2026 | 29.95 | 30.35 | 29.80 | 29.95 | 29.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.95 | 30.35 | 29.80 | 29.95 | 29.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.80 | 30.35 | 29.80 | 29.95 | 29.95 | +0.50% | 151,675 | 0.51 |
| Sep 23, 2026 | 30.30 | 30.30 | 29.75 | 29.80 | 29.80 | -0.67% | 205,285 | 0.63 |
| Sep 22, 2026 | 29.30 | 30.10 | 29.30 | 30.00 | 30.00 | +2.39% | 288,956 | 0.79 |
| Sep 21, 2026 | 29.75 | 29.95 | 29.30 | 29.30 | 29.30 | 0.00% | 174,499 | 0.47 |
| Sep 18, 2026 | 29.05 | 30.40 | 29.05 | 29.30 | 29.30 | +0.86% | 635,402 | 1.71 |
| Sep 17, 2026 | 28.75 | 29.60 | 28.70 | 29.05 | 29.05 | +1.04% | 111,171 | 0.29 |
| Sep 16, 2026 | 28.50 | 28.90 | 28.50 | 28.75 | 28.75 | +0.88% | 28,414 | 0.08 |
| Sep 15, 2026 | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | +0.18% | 64,985 | 0.17 |
| Sep 14, 2026 | 29.00 | 29.80 | 28.40 | 28.45 | 28.45 | 0.00% | 268,813 | 0.70 |
| Sep 11, 2026 | 29.50 | 29.50 | 28.40 | 28.45 | 28.45 | -4.05% | 337,438 | 0.87 |
| Sep 10, 2026 | 28.45 | 29.90 | 28.00 | 29.65 | 29.65 | +4.22% | 575,288 | 1.48 |
| Sep 09, 2026 | 28.60 | 28.60 | 28.25 | 28.45 | 28.45 | -0.18% | 117,461 | 0.30 |
| Sep 08, 2026 | 27.95 | 28.60 | 27.95 | 28.50 | 28.50 | +1.60% | 155,412 | 0.39 |
| Sep 07, 2026 | 29.40 | 29.40 | 28.05 | 28.05 | 28.05 | -3.11% | 230,544 | 0.56 |
| Sep 04, 2026 | 28.65 | 29.05 | 28.45 | 28.95 | 28.95 | +1.05% | 60,394 | 0.14 |
| Sep 03, 2026 | 29.00 | 29.20 | 28.65 | 28.65 | 28.65 | -0.87% | 168,058 | 0.39 |
