Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 10.65
-0.10 (-0.93%)
May 8, 2026, 1:30 PM CST
TPE:3052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 527,449 |
| May 7, 2026 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | - | 322,571 |
| May 6, 2026 | 11.00 | 11.00 | 10.70 | 10.75 | 10.75 | -2.27% | 620,083 |
| May 5, 2026 | 10.60 | 11.05 | 10.60 | 11.00 | 11.00 | 3.29% | 1,424,175 |
| May 4, 2026 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | - | 624,267 |
| Apr 30, 2026 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | -0.47% | 397,233 |
| Apr 29, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | 699,550 |
| Apr 28, 2026 | 10.60 | 10.70 | 10.55 | 10.70 | 10.70 | 1.42% | 258,681 |
| Apr 27, 2026 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -1.86% | 1,007,898 |
| Apr 24, 2026 | 10.85 | 10.85 | 10.65 | 10.75 | 10.75 | -0.92% | 795,503 |
| Apr 23, 2026 | 11.05 | 11.05 | 10.65 | 10.85 | 10.85 | -1.36% | 921,132 |
| Apr 22, 2026 | 10.90 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 1,049,134 |
| Apr 21, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 936,745 |
| Apr 20, 2026 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 439,409 |
| Apr 17, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 615,897 |
| Apr 16, 2026 | 11.10 | 11.15 | 11.05 | 11.10 | 11.10 | 0.45% | 584,966 |
| Apr 15, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 781,043 |
| Apr 14, 2026 | 11.00 | 11.05 | 10.95 | 11.00 | 11.00 | - | 687,574 |
| Apr 13, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | - | 397,127 |
| Apr 10, 2026 | 11.00 | 11.05 | 10.95 | 11.00 | 11.00 | - | 799,040 |
| Apr 9, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 1,177,527 |
| Apr 8, 2026 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 0.45% | 791,712 |
| Apr 7, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.91% | 490,816 |
| Apr 2, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 306,181 |
| Apr 1, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | - | 432,165 |
| Mar 31, 2026 | 11.00 | 11.05 | 10.95 | 11.00 | 11.00 | - | 192,734 |
| Mar 30, 2026 | 11.00 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 290,258 |
| Mar 27, 2026 | 11.10 | 11.10 | 10.95 | 11.05 | 11.05 | - | 272,390 |
| Mar 26, 2026 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.45% | 357,363 |
| Mar 25, 2026 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | - | 258,971 |
| Mar 24, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 394,165 |
| Mar 23, 2026 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | -0.45% | 665,458 |
| Mar 20, 2026 | 11.10 | 11.25 | 11.05 | 11.05 | 11.05 | 0.45% | 1,028,664 |
| Mar 19, 2026 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 1,133,671 |
| Mar 18, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 584,906 |
| Mar 17, 2026 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 619,622 |
| Mar 16, 2026 | 11.10 | 11.15 | 11.05 | 11.10 | 11.10 | - | 487,788 |
| Mar 13, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 1,246,881 |
| Mar 12, 2026 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -2.61% | 1,726,259 |
| Mar 11, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | 1.32% | 372,493 |
| Mar 10, 2026 | 11.30 | 11.45 | 11.25 | 11.35 | 11.35 | 0.89% | 435,299 |
| Mar 9, 2026 | 11.35 | 11.40 | 11.00 | 11.25 | 11.25 | -1.75% | 893,515 |
| 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 |