Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 21.45
0.00 (0.00%)
Jan 22, 2026, 1:30 PM CST
TPEX:5210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.60 | 21.90 | 21.40 | 21.45 | 21.45 | -1.61% | 177,679 |
| Jan 20, 2026 | 21.75 | 22.05 | 21.65 | 21.80 | 21.80 | -0.23% | 207,207 |
| Jan 19, 2026 | 22.15 | 22.15 | 21.70 | 21.85 | 21.85 | -0.68% | 168,649 |
| Jan 16, 2026 | 21.95 | 22.35 | 21.85 | 22.00 | 22.00 | 0.69% | 166,611 |
| Jan 15, 2026 | 22.10 | 22.10 | 21.85 | 21.85 | 21.85 | -1.13% | 66,590 |
| Jan 14, 2026 | 22.20 | 22.20 | 22.05 | 22.10 | 22.10 | -0.45% | 122,699 |
| Jan 13, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 22.20 | -0.89% | 156,611 |
| Jan 12, 2026 | 22.50 | 22.70 | 22.30 | 22.40 | 22.40 | -0.44% | 75,250 |
| Jan 9, 2026 | 22.80 | 22.80 | 22.30 | 22.50 | 22.50 | -1.32% | 51,399 |
| Jan 8, 2026 | 22.40 | 23.25 | 22.40 | 22.80 | 22.80 | 1.33% | 253,034 |
| Jan 7, 2026 | 22.00 | 22.60 | 21.65 | 22.50 | 22.50 | 1.35% | 277,615 |
| Jan 6, 2026 | 22.35 | 22.35 | 21.50 | 22.20 | 22.20 | -0.67% | 388,673 |
| Jan 5, 2026 | 22.60 | 22.60 | 22.35 | 22.35 | 22.35 | -1.11% | 118,898 |
| Jan 2, 2026 | 22.35 | 23.35 | 22.35 | 22.60 | 22.60 | 0.89% | 120,129 |
| Dec 31, 2025 | 22.50 | 22.95 | 22.40 | 22.40 | 22.40 | -2.40% | 71,436 |
| Dec 30, 2025 | 22.00 | 23.05 | 21.80 | 22.95 | 22.95 | 4.08% | 150,414 |
| Dec 29, 2025 | 22.40 | 22.40 | 22.05 | 22.05 | 22.05 | -2.00% | 185,023 |
| Dec 26, 2025 | 22.45 | 22.70 | 22.35 | 22.50 | 22.50 | -3.02% | 125,772 |
| Dec 24, 2025 | 22.95 | 23.25 | 22.40 | 23.20 | 23.20 | 0.87% | 161,730 |
| Dec 23, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 0.22% | 45,763 |
| Dec 22, 2025 | 22.90 | 23.00 | 22.85 | 22.95 | 22.95 | 0.44% | 51,105 |
| Dec 19, 2025 | 22.80 | 23.15 | 22.80 | 22.85 | 22.85 | 0.22% | 62,050 |
| Dec 18, 2025 | 23.00 | 23.70 | 22.80 | 22.80 | 22.80 | 0.22% | 55,983 |
| Dec 17, 2025 | 23.35 | 23.35 | 22.75 | 22.75 | 22.75 | -2.57% | 83,759 |
| Dec 16, 2025 | 23.90 | 23.90 | 23.00 | 23.35 | 23.35 | -2.51% | 88,127 |
| Dec 15, 2025 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 1.70% | 43,473 |
| Dec 12, 2025 | 23.95 | 24.00 | 23.50 | 23.55 | 23.55 | -2.28% | 99,459 |
| Dec 11, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -1.43% | 66,914 |
| Dec 10, 2025 | 24.95 | 24.95 | 24.15 | 24.45 | 24.45 | 0.41% | 155,177 |
| Dec 9, 2025 | 24.15 | 24.80 | 24.15 | 24.35 | 24.35 | -1.02% | 126,149 |
| Dec 8, 2025 | 23.45 | 24.70 | 23.35 | 24.60 | 24.60 | 6.49% | 217,268 |
| Dec 5, 2025 | 23.40 | 23.50 | 23.00 | 23.10 | 23.10 | -1.07% | 99,462 |
| Dec 4, 2025 | 25.65 | 25.65 | 23.10 | 23.35 | 23.35 | -2.71% | 418,058 |
| Dec 3, 2025 | 22.15 | 24.00 | 22.10 | 24.00 | 24.00 | 9.84% | 377,452 |
| Dec 2, 2025 | 21.75 | 22.00 | 21.75 | 21.85 | 21.85 | 0.46% | 50,513 |
| Dec 1, 2025 | 21.50 | 21.75 | 21.10 | 21.75 | 21.75 | 2.35% | 121,834 |
| Nov 28, 2025 | 21.20 | 21.40 | 21.00 | 21.25 | 21.25 | 0.47% | 98,419 |
| Nov 27, 2025 | 21.05 | 21.20 | 21.00 | 21.15 | 21.15 | 0.24% | 133,149 |
| Nov 26, 2025 | 21.05 | 21.20 | 21.00 | 21.10 | 21.10 | -0.24% | 126,076 |
| Nov 25, 2025 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | 0.71% | 85,110 |
| Nov 24, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.71% | 132,326 |
| Nov 21, 2025 | 21.50 | 21.50 | 21.00 | 21.15 | 21.15 | -1.63% | 178,359 |
| Nov 20, 2025 | 21.55 | 21.60 | 21.20 | 21.50 | 21.50 | - | 132,358 |
| Nov 19, 2025 | 21.50 | 21.80 | 21.50 | 21.50 | 21.50 | -0.23% | 54,695 |
| Nov 18, 2025 | 23.50 | 23.50 | 21.50 | 21.55 | 21.55 | -0.23% | 131,958 |
| Nov 17, 2025 | 22.10 | 22.10 | 21.50 | 21.60 | 21.60 | -2.26% | 75,425 |
| Nov 14, 2025 | 21.75 | 22.15 | 21.75 | 22.10 | 22.10 | 1.38% | 79,452 |
| Nov 13, 2025 | 22.40 | 22.40 | 21.55 | 21.80 | 21.80 | -3.33% | 453,300 |
| Nov 12, 2025 | 23.25 | 23.25 | 22.25 | 22.55 | 22.55 | -1.10% | 209,876 |
| Nov 11, 2025 | 22.65 | 23.20 | 21.50 | 22.80 | 22.80 | -0.65% | 310,051 |