Taiwan - Delayed Quote TWD

Apex International Co., Ltd. (4927.TW)

22.75

-0.45

(-1.94%)

At close: May 9 at 1:30:07 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	23.10	23.95	22.65	22.75	22.75	1,368,001
May 8, 2025	22.45	23.90	22.45	23.20	23.20	1,354,050
May 7, 2025	22.35	22.60	22.15	22.25	22.25	417,001
May 6, 2025	22.60	22.85	22.15	22.35	22.35	1,025,000
May 5, 2025	23.80	23.80	21.85	22.65	22.65	1,501,250
May 2, 2025	23.65	23.95	23.50	23.55	23.55	939,034
Apr 30, 2025	23.35	23.90	22.95	23.10	23.10	1,795,002
Apr 29, 2025	22.65	23.15	22.55	23.10	23.10	1,167,000
Apr 28, 2025	22.70	22.90	22.15	22.50	22.50	1,430,000
Apr 25, 2025	21.80	22.80	21.50	22.45	22.45	2,584,252
Apr 24, 2025	21.20	21.50	20.90	21.10	21.10	1,364,060
Apr 23, 2025	20.55	21.20	20.40	21.20	21.20	2,488,000
Apr 22, 2025	19.50	21.45	19.25	19.85	19.85	5,885,020
Apr 21, 2025	22.75	22.75	20.00	20.00	20.00	4,077,131
Apr 18, 2025	22.55	22.55	21.90	22.20	22.20	1,611,004
Apr 17, 2025	22.95	22.95	21.30	22.50	22.50	3,098,001
Apr 16, 2025	25.30	25.55	23.05	23.15	23.15	3,063,467
Apr 15, 2025	23.30	25.10	23.30	24.70	24.70	3,397,002
Apr 14, 2025	23.70	24.60	22.75	23.15	23.15	4,502,084
Apr 11, 2025	21.50	22.90	21.40	22.80	22.80	7,632,000
Apr 10, 2025	25.85	26.35	23.75	23.75	23.75	22,336,370
Apr 9, 2025	24.10	24.10	24.10	24.10	24.10	526,006
Apr 8, 2025	26.75	26.75	26.75	26.75	26.75	539,391
Apr 7, 2025	29.70	29.70	29.70	29.70	29.70	170,041
Apr 2, 2025	31.95	33.60	31.80	33.00	33.00	1,517,101
Apr 1, 2025	31.35	33.15	30.90	32.40	32.40	3,338,005
Mar 31, 2025	33.80	35.15	32.00	32.00	32.00	4,164,636
Mar 28, 2025	38.15	38.15	34.60	35.55	35.55	4,513,376
Mar 27, 2025	38.05	38.50	37.15	37.85	37.85	2,257,243
Mar 26, 2025	38.65	39.80	38.10	38.25	38.25	2,687,611
Mar 25, 2025	40.35	40.55	38.20	38.30	38.30	6,173,224
Mar 24, 2025	45.00	45.30	40.20	40.20	40.20	11,366,071
Mar 21, 2025	44.00	45.90	43.50	44.65	44.65	14,239,462
Mar 20, 2025	43.30	45.10	42.00	44.00	44.00	27,399,670
Mar 19, 2025	40.30	42.45	40.30	42.40	42.40	17,271,086
Mar 18, 2025	38.45	40.40	38.05	38.60	38.60	2,565,199
Mar 17, 2025	38.40	38.40	37.60	37.70	37.70	518,220
Mar 14, 2025	38.55	38.55	36.90	38.00	38.00	1,018,003
Mar 13, 2025	39.35	40.35	37.90	38.00	38.00	1,482,014
Mar 12, 2025	38.80	39.25	38.00	38.80	38.80	1,383,030
Mar 11, 2025	38.75	38.75	37.65	37.90	37.90	1,647,408
Mar 10, 2025	40.10	40.85	38.75	39.40	39.40	1,903,051
Mar 7, 2025	41.40	41.60	39.35	39.35	39.35	2,022,680
Mar 6, 2025	41.35	42.00	40.85	41.30	41.30	3,637,694
Mar 5, 2025	38.40	41.65	37.85	41.15	41.15	5,635,080
Mar 4, 2025	38.10	38.90	37.05	38.40	38.40	4,711,361
Mar 3, 2025	37.85	42.95	37.80	38.60	38.60	8,158,004
Feb 27, 2025	41.30	41.70	40.20	40.70	40.70	1,548,001
Feb 26, 2025	41.70	41.70	41.00	41.20	41.20	831,304
Feb 25, 2025	41.25	41.60	40.85	41.10	41.10	1,157,206
Feb 24, 2025	42.45	43.20	40.80	41.55	41.55	4,741,129
Feb 21, 2025	41.00	43.10	40.30	41.95	41.95	4,384,515
Feb 20, 2025	41.50	41.75	40.80	41.20	41.20	2,019,008
Feb 19, 2025	42.00	43.85	41.00	41.50	41.50	6,732,100
Feb 18, 2025	43.55	44.45	42.00	42.20	42.20	13,568,244
Feb 17, 2025	39.60	43.15	39.20	43.15	43.15	17,669,740
Feb 14, 2025	36.60	39.25	36.60	39.25	39.25	3,762,656
Feb 13, 2025	35.85	36.40	35.50	35.70	35.70	1,597,001
Feb 12, 2025	36.45	36.95	35.50	35.80	35.80	2,243,001
Feb 11, 2025	37.85	37.85	36.20	36.40	36.40	1,737,061
Feb 10, 2025	38.20	38.60	37.20	37.75	37.75	1,737,005
Feb 7, 2025	37.75	38.35	37.25	38.15	38.15	1,725,065
Feb 6, 2025	37.50	38.80	36.60	37.75	37.75	3,237,141
Feb 5, 2025	34.65	37.70	34.40	37.65	37.65	5,398,599
Feb 4, 2025	34.05	34.75	33.75	34.30	34.30	1,296,101
Feb 3, 2025	33.25	34.65	33.00	33.85	33.85	1,379,727
Jan 22, 2025	31.75	34.45	31.75	34.40	34.40	2,970,522
Jan 21, 2025	31.50	32.00	31.25	31.80	31.80	705,143
Jan 20, 2025	31.80	31.90	31.05	31.50	31.50	1,157,002
Jan 17, 2025	30.20	31.80	30.20	31.80	31.80	1,715,526
Jan 16, 2025	30.50	31.50	30.05	30.20	30.20	1,366,244
Jan 15, 2025	30.75	30.75	29.85	30.05	30.05	414,119
Jan 14, 2025	30.50	30.70	30.05	30.35	30.35	503,233
Jan 13, 2025	30.50	30.65	29.05	30.15	30.15	1,600,155
Jan 10, 2025	31.45	31.50	30.65	30.65	30.65	500,532
Jan 9, 2025	30.75	32.80	30.55	31.50	31.50	1,684,996
Jan 8, 2025	31.35	31.45	30.70	31.00	31.00	796,005
Jan 7, 2025	32.35	32.40	31.00	31.30	31.30	1,252,046
Jan 6, 2025	32.00	32.55	31.80	32.10	32.10	1,004,001
Jan 3, 2025	33.55	33.60	31.85	31.85	31.85	1,070,030
Jan 2, 2025	33.20	34.30	33.00	33.05	33.05	945,500
Dec 31, 2024	33.85	33.85	32.40	33.40	33.40	1,543,020
Dec 30, 2024	33.85	34.70	33.65	33.75	33.75	1,216,124
Dec 27, 2024	34.70	34.70	33.60	33.60	33.60	1,164,689
Dec 26, 2024	34.80	35.25	34.20	34.65	34.65	1,036,599
Dec 25, 2024	34.75	34.75	34.20	34.65	34.65	761,440
Dec 24, 2024	35.10	35.80	34.20	34.35	34.35	1,238,162
Dec 23, 2024	35.00	35.95	34.90	35.00	35.00	914,553
Dec 20, 2024	34.80	35.25	34.50	34.60	34.60	1,491,003
Dec 19, 2024	35.20	35.20	34.60	34.85	34.85	1,069,500
Dec 18, 2024	35.05	36.75	34.40	35.60	35.60	2,392,155
Dec 17, 2024	36.90	37.65	35.70	35.70	35.70	2,381,952
Dec 16, 2024	38.00	38.00	36.80	36.80	36.80	1,084,727
Dec 13, 2024	37.65	38.15	36.85	37.55	37.55	1,839,000
Dec 12, 2024	38.45	39.00	37.75	37.85	37.85	992,786
Dec 11, 2024	38.85	38.85	38.15	38.25	38.25	797,025
Dec 10, 2024	38.15	39.95	38.15	38.85	38.85	1,602,000
Dec 9, 2024	38.90	39.60	38.20	38.20	38.20	1,630,488
Dec 6, 2024	39.80	40.20	38.60	38.90	38.90	2,555,960
Dec 5, 2024	41.50	41.75	39.90	39.95	39.95	3,182,100
Dec 4, 2024	40.75	41.60	39.40	40.95	40.95	6,184,860
Dec 3, 2024	40.95	41.75	40.25	40.25	40.25	2,145,631
Dec 2, 2024	42.20	42.40	40.50	40.65	40.65	4,532,752
Nov 29, 2024	42.80	43.70	41.80	42.20	42.20	8,444,756
Nov 28, 2024	42.10	44.35	41.25	43.10	43.10	15,924,872
Nov 27, 2024	42.40	43.85	40.35	41.40	41.40	12,955,376
Nov 26, 2024	40.00	41.00	39.40	40.25	40.25	4,842,005
Nov 25, 2024	37.95	40.50	37.40	39.50	39.50	4,123,490
Nov 22, 2024	37.90	38.10	36.90	37.00	37.00	1,354,700
Nov 21, 2024	37.05	38.45	36.50	38.00	38.00	1,707,771
Nov 20, 2024	37.05	37.05	37.05	37.05	37.05	2,676,840
Nov 19, 2024	38.65	38.65	37.65	37.95	37.95	2,329,527
Nov 18, 2024	40.15	40.15	38.45	38.60	38.60	1,254,801
Nov 15, 2024	38.50	40.25	38.50	39.85	39.85	1,651,353
Nov 14, 2024	39.65	39.80	38.40	38.45	38.45	2,084,025
Nov 13, 2024	39.80	40.25	39.30	39.65	39.65	2,946,868
Nov 12, 2024	40.10	41.10	39.80	39.85	39.85	5,076,011
Nov 11, 2024	40.70	40.95	40.20	40.65	40.65	998,025
Nov 8, 2024	40.75	41.00	40.25	40.35	40.35	1,011,735
Nov 7, 2024	40.35	41.70	40.35	40.75	40.75	1,176,004
Nov 6, 2024	41.45	41.90	40.10	40.25	40.25	1,888,618
Nov 5, 2024	42.15	42.15	40.50	41.70	41.70	2,453,000
Nov 4, 2024	43.05	44.00	41.95	42.35	42.35	2,403,936
Nov 1, 2024	43.05	43.05	41.45	42.40	42.40	2,784,763
Oct 30, 2024	44.15	44.35	43.50	43.50	43.50	1,060,118
Oct 29, 2024	45.40	45.40	43.85	44.15	44.15	1,652,625
Oct 28, 2024	45.80	47.40	45.40	45.45	45.45	2,618,439
Oct 25, 2024	47.70	47.70	45.20	45.45	45.45	3,548,151
Oct 24, 2024	48.50	48.50	46.20	47.75	47.75	2,928,820
Oct 23, 2024	48.80	49.65	48.40	48.50	48.50	1,348,080
Oct 22, 2024	50.30	50.30	48.70	48.80	48.80	1,916,020
Oct 21, 2024	51.90	51.90	50.00	50.30	50.30	772,754
Oct 18, 2024	52.00	52.20	49.95	51.10	51.10	1,747,212
Oct 17, 2024	53.60	54.40	51.50	51.70	51.70	1,967,522
Oct 16, 2024	52.20	55.20	52.20	53.60	53.60	1,714,000
Oct 15, 2024	59.20	59.20	53.60	53.70	53.70	6,196,257
Oct 14, 2024	55.50	59.50	54.80	59.40	59.40	3,514,379
Oct 11, 2024	55.60	55.90	53.40	55.50	55.50	2,196,144
Oct 9, 2024	56.37	56.47	55.01	55.59	55.59	843,523
Oct 8, 2024	57.16	57.45	56.08	56.18	56.18	1,159,326
Oct 7, 2024	56.86	59.50	56.86	57.16	57.16	3,055,168
Oct 4, 2024	56.67	59.79	56.08	56.86	56.86	2,447,373
Oct 1, 2024	57.30	58.90	57.20	58.00	58.00	702,067
Sep 30, 2024	56.80	58.20	56.80	57.30	57.30	526,136
Sep 27, 2024	57.00	57.50	56.40	57.50	57.50	600,001
Sep 26, 2024	56.00	58.70	56.00	56.30	56.30	1,389,140
Sep 25, 2024	55.90	56.90	55.60	55.60	55.60	441,481
Sep 24, 2024	56.90	56.90	55.50	55.50	55.50	638,003
Sep 23, 2024	57.80	57.80	56.90	56.90	56.90	372,001
Sep 20, 2024	58.00	58.20	56.50	57.40	57.40	744,019
Sep 19, 2024	58.40	58.40	57.10	57.30	57.30	555,293
Sep 18, 2024	59.90	59.90	57.40	57.70	57.70	1,209,063
Sep 16, 2024	59.00	61.50	58.50	59.00	59.00	3,694,468
Sep 13, 2024	53.00	58.10	52.80	58.10	58.10	3,034,002
Sep 12, 2024	53.20	53.80	52.90	52.90	52.90	530,000
Sep 11, 2024	53.00	53.70	52.50	52.60	52.60	581,000
Sep 10, 2024	54.70	54.80	52.80	53.00	53.00	892,200
Sep 9, 2024	54.10	54.70	53.10	54.40	54.40	1,347,266
Sep 6, 2024	56.20	56.30	55.10	55.10	55.10	582,102
Sep 5, 2024	56.00	57.00	55.30	55.40	55.40	1,309,022
Sep 4, 2024	57.10	57.80	54.50	55.30	55.30	2,496,000
Sep 3, 2024	59.70	60.70	58.70	59.10	59.10	2,090,020
Sep 2, 2024	59.80	59.80	58.50	59.30	59.30	1,386,003
Aug 30, 2024	58.50	60.70	58.30	59.70	59.70	3,476,195
Aug 29, 2024	56.30	58.50	56.30	58.40	58.40	1,572,484
Aug 28, 2024	57.50	57.80	56.30	57.00	57.00	1,534,001
Aug 27, 2024	57.00	57.40	55.60	57.10	57.10	1,706,118
Aug 26, 2024	54.90	57.80	54.60	57.10	57.10	3,420,482
Aug 23, 2024	53.30	54.10	52.70	54.10	54.10	573,001
Aug 22, 2024	52.70	53.50	52.60	53.20	53.20	517,017
Aug 21, 2024	53.30	53.80	52.30	52.70	52.70	1,096,025
Aug 20, 2024	52.90	54.80	52.80	53.30	53.30	1,214,000
Aug 19, 2024	53.80	54.00	52.40	52.50	52.50	2,157,089
Aug 16, 2024	53.90	55.70	53.70	55.00	55.00	1,849,051
Aug 15, 2024	53.10	54.40	52.40	53.20	53.20	1,062,010
Aug 14, 2024	54.10	54.80	52.40	52.70	52.70	1,346,100
Aug 13, 2024	54.40	54.60	52.80	53.80	53.80	1,421,151
Aug 12, 2024	50.00	54.50	50.00	53.80	53.80	2,504,200
Aug 9, 2024	50.60	51.10	49.85	50.00	50.00	639,011
Aug 8, 2024	48.80	50.60	48.80	49.75	49.75	918,001
Aug 7, 2024	48.20	51.40	48.20	50.30	50.30	1,335,010
Aug 6, 2024	48.05	50.00	43.10	49.05	49.05	3,630,097
Aug 5, 2024	49.50	49.60	46.50	46.95	46.95	3,361,097
Aug 2, 2024	53.30	54.90	51.40	51.60	51.60	3,392,020
Aug 1, 2024	54.50	55.50	54.30	55.50	55.50	1,612,873
Jul 31, 2024	53.20	54.20	53.20	54.00	54.00	796,000
Jul 30, 2024	52.70	54.00	52.60	53.90	53.90	1,165,200
Jul 29, 2024	53.10	53.10	51.70	52.60	52.60	635,000
Jul 26, 2024	50.00	52.10	50.00	51.50	51.50	1,105,002
Jul 23, 2024	52.10	53.40	52.10	53.00	53.00	559,190
Jul 22, 2024	52.60	53.80	50.60	51.90	51.90	985,605
Jul 19, 2024	52.00	53.10	51.60	52.50	52.50	1,062,018
Jul 18, 2024	52.50	52.50	50.00	51.60	51.60	1,627,167
Jul 17, 2024	54.50	54.50	53.00	53.10	53.10	1,618,532
Jul 16, 2024	53.50	57.00	53.20	54.70	54.70	5,045,229
Jul 15, 2024	56.60	57.00	52.00	54.90	54.90	12,877,701
Jul 12, 2024	49.50	52.00	49.50	52.00	52.00	4,945,745
Jul 11, 2024	47.00	47.35	45.40	47.35	47.35	6,645,040
Jul 10, 2024	39.35	43.05	39.35	43.05	43.05	2,793,557
Jul 9, 2024	39.80	39.80	38.90	39.15	39.15	632,010
Jul 8, 2024	39.05	39.75	39.00	39.75	39.75	716,500
Jul 5, 2024	38.15	39.20	38.15	39.05	39.05	1,000,203
Jul 4, 2024	38.05	38.35	37.90	38.15	38.15	709,726
Jul 3, 2024	37.80	38.40	37.80	38.05	38.05	545,020
Jul 2, 2024	38.10	38.10	37.60	37.80	37.80	801,357
Jul 1, 2024	38.80	39.20	38.05	38.10	38.10	685,183
Jun 28, 2024	38.20	39.10	38.20	38.70	38.70	896,005
Jun 27, 2024	38.55	38.55	38.00	38.00	38.00	490,049
Jun 26, 2024	38.70	39.30	38.50	38.65	38.65	411,174
Jun 25, 2024	38.40	38.70	37.55	38.70	38.70	1,031,208
Jun 24, 2024	38.05	38.40	37.65	38.05	38.05	804,682
Jun 21, 2024	38.60	38.60	37.90	38.00	38.00	494,002
Jun 20, 2024	37.85	38.55	37.85	38.55	38.55	472,600
Jun 19, 2024	38.20	38.60	37.75	37.85	37.85	1,079,004
Jun 18, 2024	39.00	39.00	38.05	38.20	38.20	1,083,080
Jun 17, 2024	39.00	39.15	38.80	38.90	38.90	520,005
Jun 14, 2024	38.55	39.40	38.55	39.05	39.05	520,000
Jun 13, 2024	39.05	39.15	38.50	38.55	38.55	897,188
Jun 12, 2024	38.95	39.45	38.70	38.95	38.95	679,164
Jun 11, 2024	39.75	40.30	38.80	38.90	38.90	872,800
Jun 7, 2024	39.00	40.60	38.70	39.50	39.50	1,132,036
Jun 6, 2024	40.90	41.20	38.65	39.00	39.00	2,382,100
Jun 5, 2024	40.75	41.00	40.50	40.80	40.80	504,050
Jun 4, 2024	41.30	41.30	40.55	40.65	40.65	1,432,001
Jun 3, 2024	40.30	42.30	40.30	41.20	41.20	1,977,596
May 31, 2024	40.25	40.60	40.00	40.00	40.00	3,800,501
May 30, 2024	41.30	41.30	40.05	40.10	40.10	820,002
May 29, 2024	40.80	40.85	40.20	40.30	40.30	643,050
May 28, 2024	40.85	41.10	40.45	40.80	40.80	689,161
May 27, 2024	40.80	41.35	39.90	40.50	40.50	1,083,020
May 24, 2024	40.40	40.80	39.70	40.70	40.70	945,000
May 23, 2024	41.30	41.65	40.35	40.40	40.40	1,172,010
May 22, 2024	40.70	42.40	40.70	41.75	41.75	926,820
May 21, 2024	41.40	41.55	40.50	40.70	40.70	571,113
May 20, 2024	41.75	41.75	41.05	41.35	41.35	422,001
May 17, 2024	41.50	42.20	40.85	41.40	41.40	817,025
May 16, 2024	41.65	42.10	41.40	41.50	41.50	723,010
May 15, 2024	41.35	41.50	40.70	41.10	41.10	478,001
May 14, 2024	40.75	41.65	40.75	41.35	41.35	380,037
May 13, 2024	40.85	41.30	40.40	40.75	40.75	511,125
May 10, 2024	41.80	41.80	40.60	40.90	40.90	576,000
May 9, 2024	41.90	42.30	41.40	41.70	41.70	397,005

6456.TW General Interface Solution (GIS) Holding Limited

47.85

+1.06%

6108.TW APCB Inc.

14.55

+0.34%

4958.TW Zhen Ding Technology Holding Limited

103.00

+0.98%

6672.TW Ventec International Group Co.,Ltd.

69.40

+0.43%

3338.TW TaiSol Electronics Co., Ltd.

51.70

+0.98%

5243.TW Eson Precision Ind. Co., Ltd.

46.00

+0.77%

6916.TW Winstar Display Co., Ltd.

25.40

-6.10%

6141.TW Plotech Co.,Ltd

9.45

-1.25%

3630.TWO Newmax Technology Co., Ltd.

21.95

-0.23%

6205.TW Chant Sincere Co., Ltd.

49.30

+1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Apex International Co., Ltd. (4927.TW)

Related Tickers