Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 29.00
+0.15 (0.52%)
May 29, 2026, 1:30 PM CST
TPEX:5210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.20 | 30.85 | 28.50 | 29.00 | 29.00 | 0.52% | 1,427,141 |
| May 28, 2026 | 27.30 | 29.80 | 27.20 | 28.85 | 28.85 | 5.87% | 2,009,796 |
| May 27, 2026 | 26.95 | 27.45 | 26.70 | 27.25 | 27.25 | 2.25% | 567,421 |
| May 26, 2026 | 26.60 | 26.65 | 25.80 | 26.65 | 26.65 | 0.19% | 443,959 |
| May 25, 2026 | 27.20 | 27.60 | 26.55 | 26.60 | 26.60 | -0.56% | 378,650 |
| May 22, 2026 | 26.50 | 27.20 | 26.50 | 26.75 | 26.75 | -0.93% | 197,859 |
| May 21, 2026 | 27.95 | 27.95 | 26.85 | 27.00 | 27.00 | -0.74% | 221,781 |
| May 20, 2026 | 26.40 | 27.35 | 26.35 | 27.20 | 27.20 | 5.22% | 389,119 |
| May 19, 2026 | 26.30 | 26.30 | 25.30 | 25.85 | 25.85 | -3.18% | 214,074 |
| May 18, 2026 | 25.90 | 26.90 | 25.90 | 26.70 | 26.70 | 3.09% | 216,927 |
| May 15, 2026 | 25.60 | 27.10 | 25.50 | 25.90 | 25.90 | 1.57% | 305,995 |
| May 14, 2026 | 25.35 | 25.60 | 25.25 | 25.50 | 25.50 | 0.59% | 135,010 |
| May 13, 2026 | 25.70 | 26.20 | 25.15 | 25.35 | 25.35 | -3.06% | 338,195 |
| May 12, 2026 | 28.50 | 28.50 | 25.05 | 26.15 | 26.15 | -5.94% | 651,462 |
| May 11, 2026 | 28.95 | 29.45 | 27.80 | 27.80 | 27.80 | -0.89% | 573,297 |
| May 8, 2026 | 27.60 | 28.35 | 26.85 | 28.05 | 28.05 | 1.63% | 686,437 |
| May 7, 2026 | 28.75 | 28.75 | 27.50 | 27.60 | 27.60 | -3.50% | 612,201 |
| May 6, 2026 | 28.50 | 29.50 | 27.40 | 28.60 | 28.60 | 4.00% | 1,797,412 |
| May 5, 2026 | 25.00 | 27.50 | 25.00 | 27.50 | 27.50 | 10.00% | 895,238 |
| May 4, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 9.89% | 690,597 |
| Apr 30, 2026 | 23.05 | 23.05 | 22.75 | 22.75 | 22.75 | -0.44% | 161,342 |
| Apr 29, 2026 | 22.80 | 23.15 | 22.80 | 22.85 | 22.85 | - | 77,556 |
| Apr 28, 2026 | 22.75 | 22.85 | 22.65 | 22.85 | 22.85 | 0.44% | 56,644 |
| Apr 27, 2026 | 23.10 | 23.10 | 22.70 | 22.75 | 22.75 | -0.44% | 102,145 |
| Apr 24, 2026 | 23.20 | 23.25 | 22.85 | 22.85 | 22.85 | -0.65% | 140,317 |
| Apr 23, 2026 | 23.30 | 23.30 | 22.75 | 23.00 | 23.00 | -1.29% | 174,449 |
| Apr 22, 2026 | 23.15 | 23.30 | 23.00 | 23.30 | 23.30 | 1.08% | 196,491 |
| Apr 21, 2026 | 22.50 | 23.05 | 22.50 | 23.05 | 23.05 | 1.77% | 326,331 |
| Apr 20, 2026 | 22.70 | 23.10 | 22.50 | 22.65 | 22.65 | 2.49% | 253,263 |
| Apr 17, 2026 | 22.30 | 22.30 | 21.95 | 22.10 | 22.10 | - | 138,631 |
| Apr 16, 2026 | 22.25 | 22.40 | 22.05 | 22.10 | 22.10 | -0.67% | 82,244 |
| Apr 15, 2026 | 22.45 | 22.80 | 22.15 | 22.25 | 22.25 | -0.89% | 119,719 |
| Apr 14, 2026 | 22.80 | 22.80 | 22.20 | 22.45 | 22.45 | -1.54% | 196,589 |
| Apr 13, 2026 | 22.50 | 23.50 | 22.20 | 22.80 | 22.80 | -1.08% | 266,014 |
| Apr 10, 2026 | 23.20 | 23.70 | 22.35 | 23.05 | 23.05 | 5.73% | 423,490 |
| Apr 9, 2026 | 22.05 | 22.05 | 21.70 | 21.80 | 21.80 | -0.23% | 61,295 |
| Apr 8, 2026 | 21.90 | 22.00 | 21.80 | 21.85 | 21.85 | - | 50,201 |
| Apr 7, 2026 | 22.00 | 22.10 | 21.80 | 21.85 | 21.85 | -0.46% | 30,139 |
| Apr 2, 2026 | 22.35 | 22.35 | 21.90 | 21.95 | 21.95 | -1.57% | 55,317 |
| Apr 1, 2026 | 22.20 | 22.75 | 22.15 | 22.30 | 22.30 | 0.90% | 118,945 |
| Mar 31, 2026 | 21.80 | 22.20 | 21.60 | 22.10 | 22.10 | - | 191,345 |
| Mar 30, 2026 | 22.40 | 22.40 | 22.05 | 22.10 | 22.10 | - | 61,864 |
| 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 |