Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 29.70
+0.60 (2.06%)
Aug 26, 2026, 1:30 PM CST
TPEX:5210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 28.90 | 29.10 | 28.60 | 29.10 | 29.10 | 1.75% | 74,117 |
| Aug 24, 2026 | 28.55 | 28.95 | 28.55 | 28.60 | 28.60 | - | 56,414 |
| Aug 21, 2026 | 28.65 | 28.85 | 28.60 | 28.60 | 28.60 | -0.17% | 51,398 |
| Aug 20, 2026 | 28.65 | 28.80 | 28.20 | 28.65 | 28.65 | - | 146,132 |
| Aug 19, 2026 | 29.00 | 29.00 | 28.50 | 28.65 | 28.65 | -1.38% | 78,266 |
| Aug 18, 2026 | 29.30 | 29.85 | 28.95 | 29.05 | 29.05 | -0.17% | 188,666 |
| Aug 17, 2026 | 28.65 | 29.85 | 28.65 | 29.10 | 29.10 | 0.87% | 126,039 |
| Aug 14, 2026 | 28.35 | 29.20 | 28.15 | 28.85 | 28.85 | 1.76% | 130,308 |
| Aug 13, 2026 | 28.65 | 29.40 | 28.30 | 28.35 | 28.35 | -0.87% | 129,113 |
| Aug 12, 2026 | 28.55 | 29.00 | 28.30 | 28.60 | 28.60 | 0.18% | 172,175 |
| Aug 11, 2026 | 28.30 | 28.55 | 27.85 | 28.55 | 28.55 | 1.96% | 137,224 |
| Aug 10, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -0.88% | 216,012 |
| Aug 7, 2026 | 28.65 | 28.65 | 27.80 | 28.25 | 28.25 | 1.62% | 118,476 |
| Aug 6, 2026 | 28.05 | 28.15 | 27.30 | 27.80 | 27.80 | -0.89% | 196,404 |
| Aug 5, 2026 | 28.85 | 29.20 | 27.90 | 28.05 | 28.05 | -1.75% | 340,523 |
| Aug 4, 2026 | 28.10 | 28.70 | 28.05 | 28.55 | 28.55 | 1.96% | 111,102 |
| Aug 3, 2026 | 28.85 | 29.35 | 27.95 | 28.00 | 28.00 | -2.95% | 419,428 |
| Jul 31, 2026 | 28.70 | 29.60 | 28.70 | 28.85 | 28.85 | 2.30% | 252,654 |
| Jul 30, 2026 | 28.50 | 28.65 | 28.20 | 28.20 | 28.20 | -0.88% | 248,343 |
| Jul 29, 2026 | 28.90 | 29.45 | 28.00 | 28.45 | 28.45 | -1.04% | 891,405 |
| Jul 28, 2026 | 29.00 | 29.05 | 28.70 | 28.75 | 28.75 | -1.71% | 237,953 |
| Jul 27, 2026 | 28.80 | 29.60 | 28.60 | 29.25 | 29.25 | 1.56% | 157,641 |
| Jul 24, 2026 | 29.25 | 29.40 | 28.80 | 28.80 | 28.80 | -2.70% | 343,862 |
| Jul 23, 2026 | 29.50 | 29.70 | 29.05 | 29.60 | 29.60 | 0.68% | 407,079 |
| Jul 22, 2026 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | -2.00% | 456,283 |
| Jul 21, 2026 | 29.50 | 30.15 | 29.50 | 30.00 | 30.00 | 2.92% | 216,468 |
| Jul 20, 2026 | 30.95 | 30.95 | 29.15 | 29.15 | 29.15 | -4.58% | 1,077,785 |
| Jul 17, 2026 | 31.40 | 31.40 | 30.55 | 30.55 | 30.55 | -2.86% | 507,613 |
| Jul 16, 2026 | 30.95 | 31.95 | 30.70 | 31.45 | 31.45 | 1.94% | 659,026 |
| Jul 15, 2026 | 29.90 | 31.05 | 29.90 | 30.85 | 30.85 | 3.35% | 452,271 |
| Jul 14, 2026 | 29.20 | 30.50 | 29.20 | 29.85 | 29.85 | -2.45% | 666,403 |
| Jul 13, 2026 | 30.75 | 30.80 | 30.20 | 30.60 | 30.60 | 0.16% | 718,907 |
| Jul 9, 2026 | 30.80 | 30.90 | 30.25 | 30.55 | 30.55 | 0.66% | 314,748 |
| Jul 8, 2026 | 30.40 | 31.00 | 30.20 | 30.35 | 30.35 | -1.46% | 362,057 |
| Jul 7, 2026 | 30.75 | 31.00 | 29.80 | 30.80 | 30.80 | 1.82% | 547,910 |
| Jul 6, 2026 | 30.25 | 30.70 | 30.25 | 30.25 | 30.25 | - | 263,527 |
| Jul 3, 2026 | 29.95 | 30.75 | 29.85 | 30.25 | 30.25 | 0.83% | 320,446 |
| Jul 2, 2026 | 29.30 | 30.25 | 29.30 | 30.00 | 30.00 | 0.67% | 351,223 |
| Jul 1, 2026 | 28.45 | 29.80 | 28.45 | 29.80 | 29.80 | 4.75% | 332,443 |
| Jun 30, 2026 | 29.20 | 29.50 | 28.20 | 28.45 | 28.45 | -3.07% | 1,126,590 |
| Jun 29, 2026 | 29.90 | 30.70 | 29.35 | 29.35 | 29.35 | -2.17% | 872,936 |
| Jun 26, 2026 | 33.15 | 33.20 | 30.00 | 30.00 | 30.00 | -9.77% | 2,214,120 |
| Jun 25, 2026 | 30.70 | 33.25 | 30.70 | 33.25 | 33.25 | 9.92% | 2,730,165 |
| Jun 24, 2026 | 29.70 | 30.30 | 29.45 | 30.25 | 30.25 | 1.51% | 557,207 |
| Jun 23, 2026 | 30.50 | 30.65 | 29.80 | 29.80 | 29.80 | - | 597,478 |
| Jun 22, 2026 | 30.25 | 30.70 | 29.80 | 29.80 | 29.80 | -0.67% | 430,888 |
| Jun 18, 2026 | 29.25 | 30.30 | 29.25 | 30.00 | 30.00 | 1.18% | 426,616 |
| Jun 17, 2026 | 29.65 | 30.00 | 29.15 | 29.65 | 29.65 | - | 273,516 |
| Jun 16, 2026 | 31.25 | 31.45 | 29.65 | 29.65 | 29.65 | -4.35% | 709,472 |
| Jun 15, 2026 | 30.05 | 31.45 | 30.05 | 31.00 | 31.00 | 3.33% | 557,450 |