Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 28.05
+0.45 (1.63%)
May 8, 2026, 1:30 PM CST
TPEX:5210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 166,447 |
| Apr 22, 2026 | 23.15 | 23.30 | 23.00 | 23.30 | 23.30 | 1.08% | 192,192 |
| 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 |
| 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 |