Apex International Co., Ltd. (TPE:4927)
Taiwan
· Delayed Price · Currency is TWD 41.50
-4.60 (-9.98%)
At close: Mar 9, 2026
Apex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.50 | 41.80 | 41.50 | 41.50 | 41.50 | -9.98% | 4,776,631 |
| Mar 6, 2026 | 45.00 | 46.90 | 44.30 | 46.10 | 46.10 | 0.22% | 3,288,865 |
| Mar 5, 2026 | 45.60 | 46.95 | 44.60 | 46.00 | 46.00 | 6.36% | 4,472,083 |
| Mar 4, 2026 | 46.00 | 46.00 | 43.00 | 43.25 | 43.25 | -8.37% | 8,323,631 |
| Mar 3, 2026 | 46.90 | 47.75 | 45.30 | 47.20 | 47.20 | 1.72% | 10,072,540 |
| Mar 2, 2026 | 44.65 | 48.00 | 44.55 | 46.40 | 46.40 | -1.80% | 31,981,749 |
| Feb 26, 2026 | 44.50 | 48.65 | 44.50 | 47.25 | 47.25 | 6.78% | 46,684,990 |
| Feb 25, 2026 | 43.30 | 44.25 | 42.70 | 44.25 | 44.25 | 9.94% | 33,188,470 |
| Feb 24, 2026 | 38.00 | 40.25 | 37.10 | 40.25 | 40.25 | 9.97% | 25,270,280 |
| Feb 23, 2026 | 34.10 | 36.60 | 33.65 | 36.60 | 36.60 | 9.91% | 13,105,080 |
| Feb 11, 2026 | 31.90 | 34.20 | 31.75 | 33.30 | 33.30 | 4.88% | 7,154,961 |
| Feb 10, 2026 | 31.80 | 32.55 | 31.50 | 31.75 | 31.75 | -0.47% | 3,635,895 |
| Feb 9, 2026 | 32.20 | 33.50 | 31.90 | 31.90 | 31.90 | 0.79% | 3,522,742 |
| Feb 6, 2026 | 32.90 | 32.90 | 31.30 | 31.65 | 31.65 | -4.09% | 4,878,988 |
| Feb 5, 2026 | 33.30 | 34.20 | 32.70 | 33.00 | 33.00 | -2.37% | 5,844,910 |
| Feb 4, 2026 | 31.95 | 34.60 | 31.70 | 33.80 | 33.80 | 5.79% | 8,673,746 |
| Feb 3, 2026 | 31.80 | 32.65 | 31.10 | 31.95 | 31.95 | 3.40% | 4,497,209 |
| Feb 2, 2026 | 31.55 | 31.85 | 30.60 | 30.90 | 30.90 | -3.44% | 5,644,609 |
| Jan 30, 2026 | 32.60 | 32.70 | 31.10 | 32.00 | 32.00 | -1.99% | 7,560,181 |
| Jan 29, 2026 | 33.45 | 33.95 | 32.50 | 32.65 | 32.65 | -2.83% | 6,371,351 |
| Jan 28, 2026 | 33.70 | 34.20 | 33.40 | 33.60 | 33.60 | 0.60% | 6,080,296 |
| Jan 27, 2026 | 35.15 | 35.15 | 33.00 | 33.40 | 33.40 | -4.30% | 15,399,040 |
| Jan 26, 2026 | 36.75 | 37.20 | 34.70 | 34.90 | 34.90 | -4.12% | 12,571,430 |
| Jan 23, 2026 | 36.60 | 37.15 | 36.10 | 36.40 | 36.40 | 0.14% | 6,804,519 |
| Jan 22, 2026 | 37.40 | 37.85 | 36.15 | 36.35 | 36.35 | -0.95% | 8,409,641 |
| Jan 21, 2026 | 37.05 | 38.25 | 36.50 | 36.70 | 36.70 | -1.74% | 11,038,070 |
| Jan 20, 2026 | 37.70 | 38.75 | 37.05 | 37.35 | 37.35 | -0.93% | 13,378,850 |
| Jan 19, 2026 | 38.90 | 38.95 | 37.60 | 37.70 | 37.70 | -2.20% | 13,294,610 |
| Jan 16, 2026 | 38.05 | 39.80 | 37.70 | 38.55 | 38.55 | 1.98% | 23,756,150 |
| Jan 15, 2026 | 37.25 | 38.80 | 36.95 | 37.80 | 37.80 | 1.48% | 14,952,040 |
| Jan 14, 2026 | 37.25 | 37.75 | 36.75 | 37.25 | 37.25 | 0.13% | 10,733,710 |
| Jan 13, 2026 | 38.40 | 38.90 | 37.20 | 37.20 | 37.20 | -3.38% | 19,276,970 |
| Jan 12, 2026 | 39.00 | 39.30 | 38.10 | 38.50 | 38.50 | - | 21,297,070 |
| Jan 9, 2026 | 38.05 | 40.50 | 37.30 | 38.50 | 38.50 | 1.05% | 43,235,900 |
| Jan 8, 2026 | 37.10 | 39.80 | 37.00 | 38.10 | 38.10 | 1.06% | 33,328,830 |
| Jan 7, 2026 | 36.70 | 39.00 | 36.05 | 37.70 | 37.70 | 6.05% | 52,672,180 |
| Jan 6, 2026 | 34.05 | 35.55 | 33.35 | 35.55 | 35.55 | 9.89% | 55,963,200 |
| Jan 5, 2026 | 31.80 | 32.35 | 31.10 | 32.35 | 32.35 | 1.73% | 11,745,030 |
| Jan 2, 2026 | 32.80 | 33.40 | 31.75 | 31.80 | 31.80 | -3.05% | 18,206,730 |
| Dec 31, 2025 | 32.20 | 33.40 | 30.50 | 32.80 | 32.80 | 2.98% | 27,065,260 |
| Dec 30, 2025 | 33.20 | 33.35 | 31.40 | 31.85 | 31.85 | -4.21% | 16,875,670 |
| Dec 29, 2025 | 35.30 | 35.70 | 32.75 | 33.25 | 33.25 | -5.67% | 26,714,500 |
| Dec 26, 2025 | 34.50 | 35.90 | 34.05 | 35.25 | 35.25 | 3.07% | 20,966,560 |
| Dec 24, 2025 | 34.20 | 35.00 | 33.80 | 34.20 | 34.20 | - | 12,007,300 |
| Dec 23, 2025 | 33.95 | 35.35 | 33.45 | 34.20 | 34.20 | -0.29% | 20,116,740 |
| Dec 22, 2025 | 35.30 | 36.80 | 34.20 | 34.30 | 34.30 | -0.72% | 45,533,700 |
| Dec 19, 2025 | 31.50 | 34.55 | 31.35 | 34.55 | 34.55 | 9.86% | 36,734,780 |
| Dec 18, 2025 | 30.15 | 31.80 | 29.80 | 31.45 | 31.45 | 4.31% | 16,755,930 |
| Dec 17, 2025 | 30.25 | 30.80 | 29.60 | 30.15 | 30.15 | -0.50% | 14,875,820 |
| Dec 16, 2025 | 30.60 | 30.90 | 28.90 | 30.30 | 30.30 | 3.06% | 34,738,100 |
| Dec 15, 2025 | 28.55 | 29.45 | 28.35 | 29.40 | 29.40 | 0.86% | 13,775,540 |
| Dec 12, 2025 | 27.90 | 29.30 | 27.65 | 29.15 | 29.15 | 5.05% | 20,859,520 |
| Dec 11, 2025 | 28.00 | 29.40 | 27.30 | 27.75 | 27.75 | -0.18% | 32,790,720 |
| Dec 10, 2025 | 25.55 | 27.80 | 25.15 | 27.80 | 27.80 | 9.88% | 33,141,560 |
| Dec 9, 2025 | 23.80 | 26.00 | 23.40 | 25.30 | 25.30 | 6.30% | 19,005,780 |
| Dec 8, 2025 | 23.40 | 24.35 | 22.80 | 23.80 | 23.80 | - | 6,026,877 |
| Dec 5, 2025 | 22.80 | 23.80 | 22.60 | 23.80 | 23.80 | 4.62% | 5,176,193 |
| Dec 4, 2025 | 22.35 | 23.30 | 22.25 | 22.75 | 22.75 | 3.88% | 3,764,586 |
| Dec 3, 2025 | 22.30 | 22.55 | 21.80 | 21.90 | 21.90 | 0.23% | 1,319,793 |
| Dec 2, 2025 | 22.20 | 22.40 | 21.75 | 21.85 | 21.85 | -1.13% | 1,421,328 |
| Dec 1, 2025 | 22.10 | 22.95 | 22.10 | 22.10 | 22.10 | 0.45% | 3,151,428 |
| Nov 28, 2025 | 20.85 | 22.25 | 20.65 | 22.00 | 22.00 | 6.80% | 4,170,105 |
| Nov 27, 2025 | 20.85 | 20.90 | 20.50 | 20.60 | 20.60 | -0.24% | 1,453,221 |
| Nov 26, 2025 | 20.95 | 21.20 | 20.40 | 20.65 | 20.65 | 0.24% | 1,810,175 |
| Nov 25, 2025 | 20.80 | 20.95 | 20.35 | 20.60 | 20.60 | 1.23% | 1,625,229 |
| Nov 24, 2025 | 20.70 | 20.80 | 20.20 | 20.35 | 20.35 | -0.97% | 2,203,490 |
| Nov 21, 2025 | 21.10 | 21.10 | 20.25 | 20.55 | 20.55 | -3.97% | 3,584,256 |
| Nov 20, 2025 | 21.30 | 22.00 | 21.15 | 21.40 | 21.40 | 2.15% | 2,348,028 |
| Nov 19, 2025 | 21.25 | 21.25 | 20.55 | 20.95 | 20.95 | -0.95% | 2,460,860 |
| Nov 18, 2025 | 22.15 | 22.55 | 21.15 | 21.15 | 21.15 | -4.94% | 2,769,588 |
| Nov 17, 2025 | 22.45 | 22.95 | 22.25 | 22.25 | 22.25 | - | 2,228,843 |
| Nov 14, 2025 | 23.00 | 23.25 | 22.20 | 22.25 | 22.25 | -6.12% | 4,922,868 |
| Nov 13, 2025 | 22.25 | 24.20 | 22.10 | 23.70 | 23.70 | 7.24% | 8,085,530 |
| Nov 12, 2025 | 21.50 | 22.80 | 21.40 | 22.10 | 22.10 | 4.25% | 4,669,385 |
| Nov 11, 2025 | 21.05 | 21.95 | 21.05 | 21.20 | 21.20 | 1.68% | 3,649,481 |
| Nov 10, 2025 | 21.10 | 21.10 | 20.70 | 20.85 | 20.85 | -0.48% | 1,402,158 |
| Nov 7, 2025 | 21.30 | 21.30 | 20.75 | 20.95 | 20.95 | -1.87% | 1,709,084 |
| Nov 6, 2025 | 20.70 | 21.60 | 20.55 | 21.35 | 21.35 | 4.15% | 4,283,608 |
| Nov 5, 2025 | 21.30 | 21.60 | 20.50 | 20.50 | 20.50 | -5.53% | 6,281,446 |
| Nov 4, 2025 | 22.20 | 22.90 | 21.50 | 21.70 | 21.70 | -5.24% | 9,572,334 |
| Nov 3, 2025 | 20.80 | 22.90 | 20.80 | 22.90 | 22.90 | 9.83% | 9,595,678 |
| Oct 31, 2025 | 21.15 | 21.40 | 20.75 | 20.85 | 20.85 | -0.71% | 2,778,606 |
| Oct 30, 2025 | 21.55 | 21.60 | 21.00 | 21.00 | 21.00 | -1.64% | 2,636,809 |
| Oct 29, 2025 | 21.05 | 22.30 | 21.05 | 21.35 | 21.35 | -1.61% | 3,615,177 |
| Oct 28, 2025 | 22.15 | 22.15 | 21.40 | 21.70 | 21.70 | -2.47% | 6,154,905 |
| Oct 27, 2025 | 22.30 | 22.40 | 21.80 | 22.25 | 22.25 | 0.91% | 4,399,710 |
| Oct 23, 2025 | 22.20 | 22.50 | 22.00 | 22.05 | 22.05 | -1.12% | 2,811,853 |
| Oct 22, 2025 | 22.30 | 22.65 | 22.15 | 22.30 | 22.30 | 0.45% | 1,750,483 |
| Oct 21, 2025 | 22.40 | 22.80 | 22.20 | 22.20 | 22.20 | - | 2,599,415 |
| Oct 20, 2025 | 22.75 | 22.75 | 21.95 | 22.20 | 22.20 | -1.55% | 3,293,048 |
| Oct 17, 2025 | 23.30 | 23.55 | 22.50 | 22.55 | 22.55 | -2.59% | 4,444,936 |
| Oct 16, 2025 | 22.95 | 23.75 | 22.55 | 23.15 | 23.15 | 1.76% | 4,328,829 |
| Oct 15, 2025 | 23.00 | 23.05 | 22.30 | 22.75 | 22.75 | 0.44% | 4,065,245 |
| Oct 14, 2025 | 24.20 | 24.60 | 22.65 | 22.65 | 22.65 | -5.03% | 10,024,850 |
| Oct 13, 2025 | 23.90 | 24.15 | 23.45 | 23.85 | 23.85 | -4.41% | 6,517,648 |
| Oct 9, 2025 | 25.80 | 25.95 | 24.75 | 24.95 | 24.95 | -2.73% | 8,672,417 |
| Oct 8, 2025 | 25.65 | 25.95 | 24.85 | 25.65 | 25.65 | -3.02% | 9,208,101 |
| Oct 7, 2025 | 27.30 | 27.55 | 26.20 | 26.45 | 26.45 | -1.86% | 8,084,096 |
| Oct 3, 2025 | 27.95 | 28.45 | 26.90 | 26.95 | 26.95 | -3.23% | 9,576,108 |
| Oct 2, 2025 | 27.15 | 28.00 | 26.75 | 27.85 | 27.85 | 3.34% | 14,081,560 |