Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 21.45
+0.45 (2.14%)
At close: Feb 11, 2026
TPEX:5210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.00 | 21.45 | 20.85 | 21.45 | 21.45 | 2.14% | 150,145 |
| Feb 10, 2026 | 21.05 | 21.05 | 20.80 | 21.00 | 21.00 | -0.24% | 64,527 |
| Feb 9, 2026 | 22.20 | 22.30 | 20.95 | 21.05 | 21.05 | -2.55% | 136,983 |
| Feb 6, 2026 | 20.80 | 22.40 | 20.75 | 21.60 | 21.60 | 3.60% | 170,727 |
| Feb 5, 2026 | 21.40 | 21.40 | 20.75 | 20.85 | 20.85 | -1.65% | 92,681 |
| Feb 4, 2026 | 21.05 | 21.55 | 21.00 | 21.20 | 21.20 | -1.17% | 38,412 |
| Feb 3, 2026 | 20.60 | 21.60 | 20.60 | 21.45 | 21.45 | 2.88% | 98,632 |
| Feb 2, 2026 | 20.70 | 20.85 | 20.50 | 20.85 | 20.85 | 0.24% | 129,270 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.70 | 20.80 | 20.80 | -0.95% | 301,395 |
| Jan 29, 2026 | 21.45 | 21.45 | 20.80 | 21.00 | 21.00 | -2.10% | 547,820 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.35 | 21.45 | 21.45 | -1.61% | 262,139 |
| Jan 27, 2026 | 21.80 | 22.00 | 21.60 | 21.80 | 21.80 | - | 106,212 |
| Jan 26, 2026 | 21.30 | 21.95 | 21.30 | 21.80 | 21.80 | 1.40% | 94,777 |
| Jan 23, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.23% | 53,312 |
| Jan 22, 2026 | 21.50 | 21.55 | 21.30 | 21.45 | 21.45 | - | 188,347 |
| 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 |