Apex Science & Engineering Corp. (TPE:3052)
Taiwan · Delayed Price · Currency is TWD 10.45
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
TPE:3052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | - | 357,344 |
| May 28, 2026 | 10.35 | 10.50 | 10.35 | 10.45 | 10.45 | 1.46% | 485,611 |
| May 27, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -1.44% | 926,780 |
| May 26, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 929,934 |
| May 25, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 572,964 |
| May 22, 2026 | 10.55 | 10.55 | 10.45 | 10.55 | 10.55 | 0.48% | 266,947 |
| May 21, 2026 | 10.45 | 10.55 | 10.45 | 10.50 | 10.50 | 0.48% | 230,321 |
| May 20, 2026 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | -0.48% | 298,836 |
| May 19, 2026 | 10.55 | 10.60 | 10.45 | 10.50 | 10.50 | -0.47% | 326,092 |
| May 18, 2026 | 10.50 | 10.65 | 10.40 | 10.55 | 10.55 | - | 723,537 |
| May 15, 2026 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | - | 507,216 |
| May 14, 2026 | 10.65 | 10.70 | 10.55 | 10.55 | 10.55 | -0.94% | 698,474 |
| May 13, 2026 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -0.93% | 422,635 |
| May 12, 2026 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | 0.47% | 423,627 |
| May 11, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.47% | 326,077 |
| May 8, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 527,693 |
| 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% | 624,144 |
| 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 | - | 624,819 |
| 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% | 958,860 |
| 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 | - | 195,533 |
| 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 |