Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 11.75
0.00 (0.00%)
At close: Jan 21, 2026
TPE:3052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | 0.44% | 612,343 |
| Dec 11, 2025 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | 0.44% | 764,156 |
| Dec 10, 2025 | 11.40 | 11.40 | 11.25 | 11.35 | 11.35 | -0.44% | 404,031 |
| Dec 9, 2025 | 11.35 | 11.40 | 11.25 | 11.40 | 11.40 | 0.44% | 451,331 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 350,681 |
| Dec 5, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 806,754 |
| Dec 4, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | 0.43% | 271,645 |
| Dec 3, 2025 | 11.65 | 11.65 | 11.50 | 11.55 | 11.55 | - | 1,751,785 |
| Dec 2, 2025 | 11.50 | 11.65 | 11.45 | 11.55 | 11.55 | 0.87% | 1,517,425 |
| Dec 1, 2025 | 11.35 | 11.50 | 11.35 | 11.45 | 11.45 | 0.88% | 421,284 |
| Nov 28, 2025 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | 0.44% | 592,329 |
| Nov 27, 2025 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | -0.44% | 321,531 |
| Nov 26, 2025 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.89% | 559,057 |
| Nov 25, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 260,562 |
| Nov 24, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | 0.44% | 872,811 |
| Nov 21, 2025 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 485,421 |
| Nov 20, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.89% | 431,950 |
| Nov 19, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.32% | 1,269,995 |
| Nov 18, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | - | 531,384 |
| Nov 17, 2025 | 11.45 | 11.45 | 11.25 | 11.35 | 11.35 | - | 1,124,318 |
| Nov 14, 2025 | 11.40 | 11.55 | 11.30 | 11.35 | 11.35 | -0.44% | 696,238 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.35 | 11.40 | 11.40 | -1.72% | 1,144,960 |
| Nov 12, 2025 | 11.45 | 11.70 | 11.45 | 11.60 | 11.60 | 1.75% | 1,614,272 |
| Nov 11, 2025 | 11.40 | 11.45 | 11.40 | 11.40 | 11.40 | 0.44% | 748,340 |