Apex International Co., Ltd. (TPE:4927)
Taiwan
· Delayed Price · Currency is TWD 56.70
-2.40 (-4.06%)
Apr 29, 2026, 1:30 PM CST
Apex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.00 | 60.80 | 56.00 | 59.10 | 59.10 | 0.85% | 37,634,507 |
| Apr 27, 2026 | 53.80 | 58.60 | 53.70 | 58.60 | 58.60 | 9.94% | 48,691,111 |
| Apr 24, 2026 | 55.90 | 56.40 | 52.40 | 53.30 | 53.30 | -1.84% | 34,838,378 |
| Apr 23, 2026 | 52.60 | 57.50 | 51.00 | 54.30 | 54.30 | 3.82% | 61,902,000 |
| Apr 22, 2026 | 52.80 | 53.50 | 51.40 | 52.30 | 52.30 | -1.69% | 13,938,034 |
| Apr 21, 2026 | 52.50 | 54.70 | 51.40 | 53.20 | 53.20 | 1.92% | 29,745,880 |
| Apr 20, 2026 | 51.40 | 53.10 | 47.75 | 52.20 | 52.20 | 4.19% | 26,781,400 |
| Apr 17, 2026 | 47.60 | 51.40 | 47.10 | 50.10 | 50.10 | 5.25% | 18,828,870 |
| Apr 16, 2026 | 47.85 | 49.00 | 47.00 | 47.60 | 47.60 | -0.31% | 11,900,210 |
| Apr 15, 2026 | 52.00 | 53.70 | 47.55 | 47.75 | 47.75 | -5.82% | 23,599,760 |
| Apr 14, 2026 | 49.40 | 53.00 | 48.20 | 50.70 | 50.70 | 5.19% | 46,055,060 |
| Apr 13, 2026 | 44.00 | 48.20 | 43.50 | 48.20 | 48.20 | 9.92% | 22,584,290 |
| Apr 10, 2026 | 46.20 | 46.75 | 43.70 | 43.85 | 43.85 | -3.41% | 13,815,520 |
| Apr 9, 2026 | 41.70 | 45.40 | 41.20 | 45.40 | 45.40 | 9.93% | 16,750,130 |
| Apr 8, 2026 | 42.60 | 43.00 | 40.25 | 41.30 | 41.30 | -1.55% | 11,708,770 |
| Apr 7, 2026 | 41.55 | 42.85 | 41.55 | 41.95 | 41.95 | 2.69% | 3,561,891 |
| Apr 2, 2026 | 42.05 | 42.30 | 40.70 | 40.85 | 40.85 | -1.45% | 3,466,316 |
| Apr 1, 2026 | 41.75 | 42.35 | 41.15 | 41.45 | 41.45 | 3.24% | 3,857,285 |
| Mar 31, 2026 | 41.50 | 42.30 | 39.75 | 40.15 | 40.15 | -4.18% | 7,647,551 |
| Mar 30, 2026 | 42.40 | 42.40 | 41.00 | 41.90 | 41.90 | -2.90% | 6,207,685 |
| Mar 27, 2026 | 42.05 | 43.25 | 41.65 | 43.15 | 43.15 | 1.53% | 4,774,111 |
| Mar 26, 2026 | 43.00 | 44.85 | 42.50 | 42.50 | 42.50 | -0.35% | 6,767,336 |
| Mar 25, 2026 | 43.20 | 43.50 | 42.45 | 42.65 | 42.65 | 0.24% | 5,821,582 |
| Mar 24, 2026 | 43.50 | 44.15 | 41.00 | 42.55 | 42.55 | 1.07% | 8,290,023 |
| Mar 23, 2026 | 44.50 | 44.75 | 41.70 | 42.10 | 42.10 | -8.48% | 11,530,230 |
| Mar 20, 2026 | 46.45 | 47.20 | 45.00 | 46.00 | 46.00 | -0.22% | 10,761,690 |
| Mar 19, 2026 | 44.70 | 47.80 | 44.60 | 46.10 | 46.10 | 1.32% | 17,271,000 |
| Mar 18, 2026 | 53.50 | 53.80 | 44.80 | 45.50 | 45.50 | -8.17% | 56,354,990 |
| Mar 17, 2026 | 47.00 | 49.55 | 46.35 | 49.55 | 49.55 | 9.99% | 17,801,570 |
| Mar 16, 2026 | 44.80 | 45.05 | 43.55 | 45.05 | 45.05 | 1.01% | 3,858,471 |
| Mar 13, 2026 | 43.15 | 46.20 | 43.10 | 44.60 | 44.60 | 1.48% | 4,190,026 |
| Mar 12, 2026 | 43.45 | 44.60 | 43.00 | 43.95 | 43.95 | 1.03% | 2,150,710 |
| Mar 11, 2026 | 43.10 | 44.65 | 42.35 | 43.50 | 43.50 | 3.57% | 3,538,764 |
| Mar 10, 2026 | 43.10 | 43.50 | 41.00 | 42.00 | 42.00 | 1.20% | 2,802,599 |
| 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% | 3,294,655 |
| 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% | 10,132,610 |
| Mar 2, 2026 | 44.65 | 48.00 | 44.55 | 46.40 | 46.40 | -1.80% | 31,981,740 |
| 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 |