Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 11.45
0.00 (0.00%)
At close: Mar 6, 2026
TPE:3052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.40 | 11.50 | 11.35 | 11.45 | 11.45 | - | 232,639 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | 0.44% | 223,331 |
| Mar 4, 2026 | 11.40 | 11.45 | 11.20 | 11.40 | 11.40 | -0.87% | 822,423 |
| Mar 3, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 444,228 |
| Mar 2, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 323,491 |
| Feb 26, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.85% | 310,623 |
| Feb 25, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 349,166 |
| Feb 24, 2026 | 11.65 | 11.75 | 11.60 | 11.65 | 11.65 | - | 553,208 |
| Feb 23, 2026 | 11.55 | 11.70 | 11.55 | 11.65 | 11.65 | 0.43% | 440,516 |
| Feb 11, 2026 | 11.60 | 11.65 | 11.55 | 11.60 | 11.60 | 0.87% | 446,019 |
| Feb 10, 2026 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | - | 418,542 |
| Feb 9, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 181,405 |
| Feb 6, 2026 | 11.45 | 11.50 | 11.40 | 11.45 | 11.45 | -0.87% | 392,615 |
| Feb 5, 2026 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | 0.43% | 540,205 |
| Feb 4, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 1.32% | 429,049 |
| Feb 3, 2026 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | - | 243,049 |
| Feb 2, 2026 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | -0.87% | 704,019 |
| Jan 30, 2026 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | -0.43% | 684,948 |
| Jan 29, 2026 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.43% | 541,613 |
| Jan 28, 2026 | 11.65 | 11.65 | 11.50 | 11.55 | 11.55 | -0.86% | 672,004 |
| Jan 27, 2026 | 11.75 | 11.75 | 11.55 | 11.65 | 11.65 | -0.43% | 762,696 |
| Jan 26, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | 0.43% | 340,245 |
| Jan 23, 2026 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 669,551 |
| Jan 22, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 415,577 |
| Jan 21, 2026 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | - | 495,372 |
| Jan 20, 2026 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 588,496 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 1,051,250 |
| Jan 16, 2026 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.26% | 1,227,919 |
| Jan 15, 2026 | 12.10 | 12.15 | 11.90 | 11.90 | 11.90 | -1.24% | 1,070,335 |
| Jan 14, 2026 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 1.26% | 1,224,016 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | 0.42% | 756,509 |
| Jan 12, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | - | 418,062 |
| Jan 9, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | - | 498,636 |
| Jan 8, 2026 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | - | 465,571 |
| Jan 7, 2026 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | - | 771,305 |
| Jan 6, 2026 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | -0.42% | 440,575 |
| Jan 5, 2026 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -1.24% | 1,682,556 |
| Jan 2, 2026 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | - | 634,765 |
| Dec 31, 2025 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | - | 577,358 |
| Dec 30, 2025 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | - | 698,799 |
| Dec 29, 2025 | 12.30 | 12.30 | 11.95 | 12.05 | 12.05 | -1.63% | 1,553,632 |
| Dec 26, 2025 | 12.25 | 12.35 | 12.10 | 12.25 | 12.25 | 1.24% | 1,634,945 |
| Dec 24, 2025 | 12.00 | 12.25 | 11.90 | 12.10 | 12.10 | 1.26% | 1,429,364 |
| Dec 23, 2025 | 11.90 | 12.00 | 11.85 | 11.95 | 11.95 | 1.27% | 1,160,568 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | 0.85% | 1,233,083 |
| Dec 19, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | - | 798,640 |
| Dec 18, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.30% | 902,318 |
| Dec 17, 2025 | 11.65 | 11.80 | 11.55 | 11.55 | 11.55 | -0.86% | 1,387,457 |
| Dec 16, 2025 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | - | 1,236,223 |
| Dec 15, 2025 | 11.45 | 11.70 | 11.45 | 11.65 | 11.65 | 1.75% | 1,126,503 |