Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 22.10
-0.40 (-1.78%)
At close: Mar 27, 2026
TPEX:5210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.45 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 64,679 |
| Mar 26, 2026 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | 0.90% | 187,414 |
| Mar 25, 2026 | 22.00 | 22.40 | 21.95 | 22.30 | 22.30 | 0.90% | 139,665 |
| Mar 24, 2026 | 22.60 | 22.60 | 21.95 | 22.10 | 22.10 | -0.90% | 120,414 |
| Mar 23, 2026 | 21.70 | 22.70 | 21.70 | 22.30 | 22.30 | 2.06% | 212,099 |
| Mar 20, 2026 | 21.75 | 21.95 | 21.55 | 21.85 | 21.85 | -1.58% | 113,472 |
| Mar 19, 2026 | 22.25 | 22.40 | 21.75 | 22.20 | 22.20 | 0.68% | 162,455 |
| Mar 18, 2026 | 21.95 | 22.30 | 21.85 | 22.05 | 22.05 | 0.92% | 188,705 |
| Mar 17, 2026 | 21.30 | 22.40 | 21.20 | 21.85 | 21.85 | 2.58% | 271,161 |
| Mar 16, 2026 | 21.30 | 22.80 | 21.30 | 21.30 | 21.30 | 1.91% | 139,321 |
| Mar 13, 2026 | 20.85 | 20.95 | 20.75 | 20.90 | 20.90 | - | 132,375 |
| Mar 12, 2026 | 21.20 | 21.35 | 20.85 | 20.90 | 20.90 | -2.11% | 75,390 |
| Mar 11, 2026 | 21.20 | 21.55 | 21.10 | 21.35 | 21.35 | 0.23% | 39,203 |
| Mar 10, 2026 | 20.70 | 21.45 | 20.70 | 21.30 | 21.30 | 0.24% | 120,155 |
| Mar 9, 2026 | 20.75 | 21.25 | 20.00 | 21.25 | 21.25 | 0.24% | 245,603 |
| Mar 6, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 0.71% | 78,291 |
| Mar 5, 2026 | 21.00 | 21.75 | 20.90 | 21.05 | 21.05 | -0.47% | 96,668 |
| Mar 4, 2026 | 21.50 | 21.50 | 20.80 | 21.15 | 21.15 | -3.20% | 188,399 |
| Mar 3, 2026 | 21.75 | 21.85 | 21.45 | 21.85 | 21.85 | -0.46% | 164,407 |
| Mar 2, 2026 | 21.75 | 21.95 | 21.55 | 21.95 | 21.95 | 0.92% | 102,304 |
| Feb 26, 2026 | 21.70 | 22.00 | 21.60 | 21.75 | 21.75 | -1.14% | 153,114 |
| Feb 25, 2026 | 22.20 | 22.20 | 21.55 | 22.00 | 22.00 | -0.45% | 156,295 |
| Feb 24, 2026 | 22.20 | 22.20 | 21.30 | 22.10 | 22.10 | 0.91% | 184,574 |
| Feb 23, 2026 | 21.25 | 22.30 | 21.25 | 21.90 | 21.90 | 2.10% | 207,654 |
| 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 |