Apex International Financial Engineering Res. & Tech. Co., Ltd (TPEX:5210)
Taiwan · Delayed Price · Currency is TWD 32.45
-0.75 (-2.26%)
Oct 28, 2026, 1:30 PM CST
TPEX:5210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 33.40 | 33.85 | 32.25 | 32.45 | 32.45 | -2.26% | 755,506 |
| Oct 27, 2026 | 31.55 | 33.30 | 31.55 | 33.20 | 33.20 | 4.90% | 670,968 |
| Oct 22, 2026 | 31.45 | 32.40 | 31.20 | 31.65 | 31.65 | -1.56% | 526,212 |
| Oct 21, 2026 | 29.35 | 33.00 | 28.90 | 32.15 | 32.15 | 0.78% | 1,385,952 |
| Oct 20, 2026 | 30.65 | 32.80 | 30.65 | 31.90 | 31.90 | 2.08% | 374,063 |
| Oct 19, 2026 | 32.10 | 32.25 | 30.50 | 31.25 | 31.25 | -5.16% | 550,443 |
| Oct 16, 2026 | 32.60 | 33.30 | 31.60 | 32.95 | 32.95 | 0.92% | 602,663 |
| Oct 15, 2026 | 33.50 | 35.45 | 32.50 | 32.65 | 32.65 | -2.54% | 1,695,872 |
| Oct 14, 2026 | 32.55 | 34.20 | 32.55 | 33.50 | 33.50 | 2.92% | 992,971 |
| Oct 13, 2026 | 32.00 | 33.40 | 31.90 | 32.55 | 32.55 | 2.36% | 835,624 |
| Oct 12, 2026 | 30.60 | 32.00 | 30.10 | 31.80 | 31.80 | 6.35% | 667,429 |
| Oct 8, 2026 | 29.85 | 30.05 | 29.80 | 29.90 | 29.90 | 0.17% | 126,903 |
| Oct 7, 2026 | 30.10 | 30.50 | 29.80 | 29.85 | 29.85 | - | 112,792 |
| Oct 6, 2026 | 30.00 | 30.05 | 29.60 | 29.85 | 29.85 | 0.17% | 165,063 |
| Oct 5, 2026 | 30.65 | 30.70 | 29.75 | 29.80 | 29.80 | -1.65% | 335,683 |
| Oct 2, 2026 | 30.05 | 30.40 | 30.00 | 30.30 | 30.30 | 0.50% | 154,593 |
| Oct 1, 2026 | 30.35 | 30.60 | 30.10 | 30.15 | 30.15 | -1.47% | 148,217 |
| Sep 30, 2026 | 30.35 | 30.90 | 30.30 | 30.60 | 30.60 | 1.16% | 242,068 |
| Sep 29, 2026 | 29.95 | 30.60 | 29.95 | 30.25 | 30.25 | 1.00% | 341,656 |
| Sep 24, 2026 | 29.80 | 30.35 | 29.80 | 29.95 | 29.95 | 0.50% | 151,675 |
| Sep 23, 2026 | 30.30 | 30.30 | 29.75 | 29.80 | 29.80 | -0.67% | 205,285 |
| Sep 22, 2026 | 29.30 | 30.10 | 29.30 | 30.00 | 30.00 | 2.39% | 288,956 |
| Sep 21, 2026 | 29.75 | 29.95 | 29.30 | 29.30 | 29.30 | - | 174,499 |
| Sep 18, 2026 | 29.05 | 30.40 | 29.05 | 29.30 | 29.30 | 0.86% | 635,402 |
| Sep 17, 2026 | 28.75 | 29.60 | 28.70 | 29.05 | 29.05 | 1.04% | 111,171 |
| Sep 16, 2026 | 28.50 | 28.90 | 28.50 | 28.75 | 28.75 | 0.88% | 28,414 |
| Sep 15, 2026 | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | 0.18% | 64,985 |
| Sep 14, 2026 | 29.00 | 29.80 | 28.40 | 28.45 | 28.45 | - | 268,813 |
| Sep 11, 2026 | 29.50 | 29.50 | 28.40 | 28.45 | 28.45 | -4.05% | 337,438 |
| Sep 10, 2026 | 28.45 | 29.90 | 28.00 | 29.65 | 29.65 | 4.22% | 575,288 |
| Sep 9, 2026 | 28.60 | 28.60 | 28.25 | 28.45 | 28.45 | -0.18% | 117,461 |
| Sep 8, 2026 | 27.95 | 28.60 | 27.95 | 28.50 | 28.50 | 1.60% | 155,412 |
| Sep 7, 2026 | 29.40 | 29.40 | 28.05 | 28.05 | 28.05 | -3.11% | 230,544 |
| Sep 4, 2026 | 28.65 | 29.05 | 28.45 | 28.95 | 28.95 | 1.05% | 60,394 |
| Sep 3, 2026 | 29.00 | 29.20 | 28.65 | 28.65 | 28.65 | -0.87% | 168,058 |
| Sep 2, 2026 | 28.70 | 29.15 | 28.70 | 28.90 | 28.90 | 1.05% | 93,534 |
| Sep 1, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -0.69% | 135,269 |
| Aug 31, 2026 | 29.05 | 29.40 | 28.75 | 28.80 | 28.80 | -2.04% | 60,210 |
| Aug 28, 2026 | 29.30 | 29.50 | 29.10 | 29.40 | 29.40 | 0.34% | 106,380 |
| Aug 27, 2026 | 29.90 | 30.00 | 29.20 | 29.30 | 29.30 | -1.35% | 122,250 |
| Aug 26, 2026 | 29.20 | 29.85 | 29.20 | 29.70 | 29.70 | 2.06% | 241,650 |
| 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 |